Rocky Brands Inc NASDAQ:RCKY Historical Prices

Below are the 7792 trading days of historical prices for RCKY.

#	Exchange	Symbol	Date	Open	High	Low	Close
7792	NASDAQ	RCKY	Fri, Apr 19, 2024	25.86	26.66	25.57	26.66
7791	NASDAQ	RCKY	Thu, Apr 18, 2024	26.93	27.01	25.89	25.89
7790	NASDAQ	RCKY	Wed, Apr 17, 2024	26.50	27.25	26.21	26.61
7789	NASDAQ	RCKY	Tue, Apr 16, 2024	25.30	26.57	24.41	26.16
7788	NASDAQ	RCKY	Mon, Apr 15, 2024	26.50	26.51	25.53	25.57
7787	NASDAQ	RCKY	Fri, Apr 12, 2024	27.10	27.34	26.29	26.51
7786	NASDAQ	RCKY	Thu, Apr 11, 2024	26.51	26.98	26.50	26.97
7785	NASDAQ	RCKY	Wed, Apr 10, 2024	26.73	26.82	25.92	26.18
7784	NASDAQ	RCKY	Tue, Apr 9, 2024	27.11	27.44	27.06	27.17
7783	NASDAQ	RCKY	Mon, Apr 8, 2024	27.29	27.70	27.00	27.08
7782	NASDAQ	RCKY	Fri, Apr 5, 2024	27.25	27.75	26.76	26.78
7781	NASDAQ	RCKY	Thu, Apr 4, 2024	27.14	27.57	26.90	27.15
7780	NASDAQ	RCKY	Wed, Apr 3, 2024	26.35	27.00	26.35	26.71
7779	NASDAQ	RCKY	Tue, Apr 2, 2024	27.51	27.51	26.17	26.80
7778	NASDAQ	RCKY	Mon, Apr 1, 2024	27.13	27.78	26.38	27.41
7777	NASDAQ	RCKY	Thu, Mar 28, 2024	25.09	27.99	25.09	27.13
7776	NASDAQ	RCKY	Wed, Mar 27, 2024	26.55	27.28	23.81	25.09
7775	NASDAQ	RCKY	Tue, Mar 26, 2024	26.14	26.32	25.85	26.18
7774	NASDAQ	RCKY	Mon, Mar 25, 2024	26.08	26.19	25.44	26.04
7773	NASDAQ	RCKY	Fri, Mar 22, 2024	26.20	26.20	25.41	25.84
7772	NASDAQ	RCKY	Thu, Mar 21, 2024	26.68	26.99	26.19	26.57
7771	NASDAQ	RCKY	Wed, Mar 20, 2024	25.39	26.57	25.21	26.54
7770	NASDAQ	RCKY	Tue, Mar 19, 2024	24.81	25.63	24.81	25.63
7769	NASDAQ	RCKY	Mon, Mar 18, 2024	24.57	25.50	24.00	24.98
7768	NASDAQ	RCKY	Fri, Mar 15, 2024	25.00	25.44	24.00	24.57
7767	NASDAQ	RCKY	Thu, Mar 14, 2024	26.03	26.13	25.25	25.39
7766	NASDAQ	RCKY	Wed, Mar 13, 2024	26.31	26.32	25.89	26.22
7765	NASDAQ	RCKY	Tue, Mar 12, 2024	26.22	26.66	26.00	26.30
7764	NASDAQ	RCKY	Mon, Mar 11, 2024	26.83	26.83	25.73	25.85
7763	NASDAQ	RCKY	Fri, Mar 8, 2024	26.08	27.15	25.59	27.11
7762	NASDAQ	RCKY	Thu, Mar 7, 2024	24.78	25.62	24.55	25.54
7761	NASDAQ	RCKY	Wed, Mar 6, 2024	26.17	26.17	24.41	24.75
7760	NASDAQ	RCKY	Tue, Mar 5, 2024	26.14	26.23	25.42	25.63
7759	NASDAQ	RCKY	Mon, Mar 4, 2024	26.30	26.44	24.97	26.16
7758	NASDAQ	RCKY	Fri, Mar 1, 2024	24.46	26.82	24.46	26.30
7757	NASDAQ	RCKY	Thu, Feb 29, 2024	29.51	29.91	24.71	24.95
7756	NASDAQ	RCKY	Wed, Feb 28, 2024	30.23	30.25	29.55	29.82
7755	NASDAQ	RCKY	Tue, Feb 27, 2024	30.96	30.98	30.24	30.57
7754	NASDAQ	RCKY	Mon, Feb 26, 2024	29.69	30.87	29.69	30.76
7753	NASDAQ	RCKY	Fri, Feb 23, 2024	30.75	30.75	29.29	29.87
7752	NASDAQ	RCKY	Thu, Feb 22, 2024	29.76	30.53	29.37	29.60
7751	NASDAQ	RCKY	Wed, Feb 21, 2024	30.68	31.08	29.31	29.64
7750	NASDAQ	RCKY	Tue, Feb 20, 2024	28.82	31.30	28.58	30.64
7749	NASDAQ	RCKY	Fri, Feb 16, 2024	30.25	30.52	29.18	29.18
7748	NASDAQ	RCKY	Thu, Feb 15, 2024	29.46	30.71	28.94	30.64
7747	NASDAQ	RCKY	Wed, Feb 14, 2024	28.63	29.37	27.98	29.17
7746	NASDAQ	RCKY	Tue, Feb 13, 2024	28.72	28.72	27.41	28.00
7745	NASDAQ	RCKY	Mon, Feb 12, 2024	28.00	30.29	28.00	29.99
7744	NASDAQ	RCKY	Fri, Feb 9, 2024	27.57	28.47	27.49	28.25
7743	NASDAQ	RCKY	Thu, Feb 8, 2024	27.00	27.50	26.98	27.34
7742	NASDAQ	RCKY	Wed, Feb 7, 2024	27.56	27.56	26.83	26.89
7741	NASDAQ	RCKY	Tue, Feb 6, 2024	27.27	27.98	27.20	27.56
7740	NASDAQ	RCKY	Mon, Feb 5, 2024	28.63	28.63	26.67	27.08
7739	NASDAQ	RCKY	Fri, Feb 2, 2024	28.13	29.24	27.90	28.45
7738	NASDAQ	RCKY	Thu, Feb 1, 2024	27.90	28.34	27.57	28.30
7737	NASDAQ	RCKY	Wed, Jan 31, 2024	27.83	29.33	27.66	27.98
7736	NASDAQ	RCKY	Tue, Jan 30, 2024	28.10	28.57	27.59	27.94
7735	NASDAQ	RCKY	Mon, Jan 29, 2024	27.32	28.35	27.03	28.01
7734	NASDAQ	RCKY	Fri, Jan 26, 2024	27.85	27.86	27.21	27.48
7733	NASDAQ	RCKY	Thu, Jan 25, 2024	28.30	28.30	27.28	27.50
7732	NASDAQ	RCKY	Wed, Jan 24, 2024	28.25	28.58	27.47	27.82
7731	NASDAQ	RCKY	Tue, Jan 23, 2024	28.77	29.02	27.96	27.97
7730	NASDAQ	RCKY	Mon, Jan 22, 2024	27.05	28.34	27.05	28.34
7729	NASDAQ	RCKY	Fri, Jan 19, 2024	26.35	26.75	25.80	26.71
7728	NASDAQ	RCKY	Thu, Jan 18, 2024	26.42	26.64	26.04	26.30
7727	NASDAQ	RCKY	Wed, Jan 17, 2024	25.76	26.43	25.76	26.27
7726	NASDAQ	RCKY	Tue, Jan 16, 2024	26.00	26.57	25.73	26.35
7725	NASDAQ	RCKY	Fri, Jan 12, 2024	26.78	26.78	26.01	26.23
7724	NASDAQ	RCKY	Thu, Jan 11, 2024	26.16	26.72	25.79	26.43
7723	NASDAQ	RCKY	Wed, Jan 10, 2024	27.47	27.47	25.94	26.47
7722	NASDAQ	RCKY	Tue, Jan 9, 2024	26.28	26.88	26.26	26.37
7721	NASDAQ	RCKY	Mon, Jan 8, 2024	26.29	26.90	26.29	26.62
7720	NASDAQ	RCKY	Fri, Jan 5, 2024	27.03	27.36	26.34	26.65
7719	NASDAQ	RCKY	Thu, Jan 4, 2024	27.50	27.50	26.86	27.08
7718	NASDAQ	RCKY	Wed, Jan 3, 2024	28.62	28.66	27.40	27.41
7717	NASDAQ	RCKY	Tue, Jan 2, 2024	30.15	30.48	28.61	28.98
7716	NASDAQ	RCKY	Fri, Dec 29, 2023	30.99	30.99	29.94	30.18
7715	NASDAQ	RCKY	Thu, Dec 28, 2023	31.92	31.92	30.65	31.12
7714	NASDAQ	RCKY	Wed, Dec 27, 2023	31.99	32.05	31.04	31.92
7713	NASDAQ	RCKY	Tue, Dec 26, 2023	30.26	32.38	30.26	31.54
7712	NASDAQ	RCKY	Fri, Dec 22, 2023	29.43	30.14	29.30	30.06
7711	NASDAQ	RCKY	Thu, Dec 21, 2023	29.12	29.51	28.27	29.27
7710	NASDAQ	RCKY	Wed, Dec 20, 2023	29.33	30.22	28.84	28.89
7709	NASDAQ	RCKY	Tue, Dec 19, 2023	28.44	29.55	28.22	29.26
7708	NASDAQ	RCKY	Mon, Dec 18, 2023	28.50	29.66	27.69	28.15
7707	NASDAQ	RCKY	Fri, Dec 15, 2023	30.18	30.18	28.54	28.87
7706	NASDAQ	RCKY	Thu, Dec 14, 2023	29.20	30.55	28.71	30.03
7705	NASDAQ	RCKY	Wed, Dec 13, 2023	30.79	30.80	27.67	29.08
7704	NASDAQ	RCKY	Tue, Dec 12, 2023	30.95	30.95	30.36	30.50
7703	NASDAQ	RCKY	Mon, Dec 11, 2023	31.22	31.63	30.25	31.20
7702	NASDAQ	RCKY	Fri, Dec 8, 2023	29.12	31.07	29.01	30.85
7701	NASDAQ	RCKY	Thu, Dec 7, 2023	29.17	29.50	28.83	29.44
7700	NASDAQ	RCKY	Wed, Dec 6, 2023	29.41	30.60	28.45	29.22
7699	NASDAQ	RCKY	Tue, Dec 5, 2023	30.64	30.65	28.35	29.25
7698	NASDAQ	RCKY	Mon, Dec 4, 2023	29.11	30.58	28.61	30.29
7697	NASDAQ	RCKY	Fri, Dec 1, 2023	28.58	29.16	28.40	28.88
7696	NASDAQ	RCKY	Thu, Nov 30, 2023	28.20	28.97	27.46	28.87
7695	NASDAQ	RCKY	Wed, Nov 29, 2023	27.40	27.86	26.54	27.81
7694	NASDAQ	RCKY	Tue, Nov 28, 2023	27.23	28.55	26.37	27.00
7693	NASDAQ	RCKY	Mon, Nov 27, 2023	26.72	28.49	26.40	27.24
7692	NASDAQ	RCKY	Fri, Nov 24, 2023	27.09	27.20	26.40	26.57
7691	NASDAQ	RCKY	Wed, Nov 22, 2023	26.12	28.68	26.00	26.96
7690	NASDAQ	RCKY	Tue, Nov 21, 2023	25.62	26.66	25.32	25.42
7689	NASDAQ	RCKY	Mon, Nov 20, 2023	24.95	25.99	24.63	25.84
7688	NASDAQ	RCKY	Fri, Nov 17, 2023	24.55	25.00	24.46	24.90
7687	NASDAQ	RCKY	Thu, Nov 16, 2023	25.12	25.26	23.88	24.45
7686	NASDAQ	RCKY	Wed, Nov 15, 2023	23.87	25.47	23.73	25.30
7685	NASDAQ	RCKY	Tue, Nov 14, 2023	22.34	24.20	22.34	24.12
7684	NASDAQ	RCKY	Mon, Nov 13, 2023	21.55	22.43	21.10	22.10
7683	NASDAQ	RCKY	Fri, Nov 10, 2023	21.92	21.93	21.37	21.88
7682	NASDAQ	RCKY	Thu, Nov 9, 2023	22.96	22.96	20.52	22.13
7681	NASDAQ	RCKY	Wed, Nov 8, 2023	22.03	23.28	21.74	23.13
7680	NASDAQ	RCKY	Tue, Nov 7, 2023	21.68	22.10	20.72	21.92
7679	NASDAQ	RCKY	Mon, Nov 6, 2023	20.75	22.07	20.07	21.96
7678	NASDAQ	RCKY	Fri, Nov 3, 2023	18.59	20.73	17.99	20.67
7677	NASDAQ	RCKY	Thu, Nov 2, 2023	15.50	18.22	15.23	18.11
7676	NASDAQ	RCKY	Wed, Nov 1, 2023	12.31	12.67	11.78	12.60
7675	NASDAQ	RCKY	Tue, Oct 31, 2023	12.73	12.81	12.12	12.28
7674	NASDAQ	RCKY	Mon, Oct 30, 2023	13.27	13.39	12.75	12.89
7673	NASDAQ	RCKY	Fri, Oct 27, 2023	13.02	13.10	12.70	13.01
7672	NASDAQ	RCKY	Thu, Oct 26, 2023	13.31	13.31	12.71	13.07
7671	NASDAQ	RCKY	Wed, Oct 25, 2023	13.46	13.46	13.11	13.15
7670	NASDAQ	RCKY	Tue, Oct 24, 2023	13.56	13.56	13.05	13.53
7669	NASDAQ	RCKY	Mon, Oct 23, 2023	13.59	14.01	13.35	13.46
7668	NASDAQ	RCKY	Fri, Oct 20, 2023	14.34	14.34	13.45	13.59
7667	NASDAQ	RCKY	Thu, Oct 19, 2023	14.70	14.70	14.08	14.28
7666	NASDAQ	RCKY	Wed, Oct 18, 2023	14.60	15.38	14.56	14.57
7665	NASDAQ	RCKY	Tue, Oct 17, 2023	13.89	14.67	13.89	14.56
7664	NASDAQ	RCKY	Mon, Oct 16, 2023	12.66	14.30	12.62	13.93
7663	NASDAQ	RCKY	Fri, Oct 13, 2023	12.46	12.67	12.44	12.52
7662	NASDAQ	RCKY	Thu, Oct 12, 2023	12.89	12.89	12.35	12.57
7661	NASDAQ	RCKY	Wed, Oct 11, 2023	13.50	13.54	12.78	13.00
7660	NASDAQ	RCKY	Tue, Oct 10, 2023	12.97	13.78	12.97	13.44
7659	NASDAQ	RCKY	Mon, Oct 9, 2023	12.90	13.28	12.26	13.10
7658	NASDAQ	RCKY	Fri, Oct 6, 2023	13.45	13.49	12.72	12.90
7657	NASDAQ	RCKY	Thu, Oct 5, 2023	13.95	13.95	13.46	13.56
7656	NASDAQ	RCKY	Wed, Oct 4, 2023	14.16	14.19	13.81	13.97
7655	NASDAQ	RCKY	Tue, Oct 3, 2023	13.52	14.11	13.45	13.96
7654	NASDAQ	RCKY	Mon, Oct 2, 2023	14.57	14.57	13.62	13.86
7653	NASDAQ	RCKY	Fri, Sep 29, 2023	14.06	14.84	13.86	14.70
7652	NASDAQ	RCKY	Thu, Sep 28, 2023	14.26	14.34	13.85	14.04
7651	NASDAQ	RCKY	Wed, Sep 27, 2023	14.15	14.28	14.07	14.15
7650	NASDAQ	RCKY	Tue, Sep 26, 2023	14.76	14.76	14.16	14.22
7649	NASDAQ	RCKY	Mon, Sep 25, 2023	14.76	15.17	14.44	14.90
7648	NASDAQ	RCKY	Fri, Sep 22, 2023	15.19	15.37	14.76	14.83
7647	NASDAQ	RCKY	Thu, Sep 21, 2023	16.27	16.27	15.26	15.28
7646	NASDAQ	RCKY	Wed, Sep 20, 2023	16.75	16.85	16.45	16.56
7645	NASDAQ	RCKY	Tue, Sep 19, 2023	17.10	17.27	16.53	16.67
7644	NASDAQ	RCKY	Mon, Sep 18, 2023	17.83	17.83	17.00	17.07
7643	NASDAQ	RCKY	Fri, Sep 15, 2023	17.04	17.78	17.00	17.63
7642	NASDAQ	RCKY	Thu, Sep 14, 2023	15.66	17.25	15.51	17.04
7641	NASDAQ	RCKY	Wed, Sep 13, 2023	15.22	16.18	15.22	15.30
7640	NASDAQ	RCKY	Tue, Sep 12, 2023	14.82	15.45	14.82	15.42
7639	NASDAQ	RCKY	Mon, Sep 11, 2023	14.70	14.70	14.70	14.70
7638	NASDAQ	RCKY	Fri, Sep 8, 2023	15.81	15.86	15.31	15.44
7637	NASDAQ	RCKY	Thu, Sep 7, 2023	15.77	16.73	15.61	15.73
7636	NASDAQ	RCKY	Wed, Sep 6, 2023	16.06	16.15	15.65	15.97
7635	NASDAQ	RCKY	Tue, Sep 5, 2023	17.20	17.20	15.88	16.00
7634	NASDAQ	RCKY	Fri, Sep 1, 2023	17.74	17.79	16.97	17.20
7633	NASDAQ	RCKY	Thu, Aug 31, 2023	18.01	18.10	17.70	17.77
7632	NASDAQ	RCKY	Wed, Aug 30, 2023	18.20	18.25	18.00	18.04
7631	NASDAQ	RCKY	Tue, Aug 29, 2023	18.14	18.53	18.14	18.25
7630	NASDAQ	RCKY	Mon, Aug 28, 2023	18.38	18.52	18.06	18.33
7629	NASDAQ	RCKY	Fri, Aug 25, 2023	18.42	18.42	18.09	18.39
7628	NASDAQ	RCKY	Thu, Aug 24, 2023	18.87	19.02	18.32	18.43
7627	NASDAQ	RCKY	Wed, Aug 23, 2023	19.12	19.19	18.63	18.87
7626	NASDAQ	RCKY	Tue, Aug 22, 2023	19.79	19.79	18.93	19.02
7625	NASDAQ	RCKY	Mon, Aug 21, 2023	19.67	20.04	19.34	19.79
7624	NASDAQ	RCKY	Fri, Aug 18, 2023	18.25	19.78	18.25	19.45
7623	NASDAQ	RCKY	Thu, Aug 17, 2023	18.20	18.73	17.95	18.25
7622	NASDAQ	RCKY	Wed, Aug 16, 2023	17.96	18.33	17.95	17.97
7621	NASDAQ	RCKY	Tue, Aug 15, 2023	18.57	18.57	17.85	17.95
7620	NASDAQ	RCKY	Mon, Aug 14, 2023	19.28	19.28	18.50	18.57
7619	NASDAQ	RCKY	Fri, Aug 11, 2023	19.93	20.15	19.12	19.24
7618	NASDAQ	RCKY	Thu, Aug 10, 2023	20.20	20.61	19.96	20.16
7617	NASDAQ	RCKY	Wed, Aug 9, 2023	20.50	20.50	19.59	20.08
7616	NASDAQ	RCKY	Tue, Aug 8, 2023	20.31	20.31	19.84	20.28
7615	NASDAQ	RCKY	Mon, Aug 7, 2023	20.70	20.98	20.14	20.42
7614	NASDAQ	RCKY	Fri, Aug 4, 2023	21.00	21.00	20.12	20.44
7613	NASDAQ	RCKY	Thu, Aug 3, 2023	20.74	22.09	20.73	21.07
7612	NASDAQ	RCKY	Wed, Aug 2, 2023	20.01	21.02	20.01	20.60
7611	NASDAQ	RCKY	Tue, Aug 1, 2023	20.02	21.45	20.02	21.39
7610	NASDAQ	RCKY	Mon, Jul 31, 2023	22.35	22.55	19.90	20.12
7609	NASDAQ	RCKY	Fri, Jul 28, 2023	22.47	22.88	22.10	22.45
7608	NASDAQ	RCKY	Thu, Jul 27, 2023	22.51	22.71	22.12	22.40
7607	NASDAQ	RCKY	Wed, Jul 26, 2023	22.09	22.77	22.09	22.50
7606	NASDAQ	RCKY	Tue, Jul 25, 2023	22.32	22.60	22.06	22.20
7605	NASDAQ	RCKY	Mon, Jul 24, 2023	22.38	22.78	22.25	22.54
7604	NASDAQ	RCKY	Fri, Jul 21, 2023	22.52	22.91	22.25	22.40
7603	NASDAQ	RCKY	Thu, Jul 20, 2023	22.81	22.81	22.04	22.59
7602	NASDAQ	RCKY	Wed, Jul 19, 2023	22.50	22.91	22.48	22.91
7601	NASDAQ	RCKY	Tue, Jul 18, 2023	21.71	22.76	21.25	22.23
7600	NASDAQ	RCKY	Mon, Jul 17, 2023	22.15	22.50	21.92	21.93
7599	NASDAQ	RCKY	Fri, Jul 14, 2023	21.44	22.56	21.00	22.12
7598	NASDAQ	RCKY	Thu, Jul 13, 2023	21.58	21.58	21.27	21.40
7597	NASDAQ	RCKY	Wed, Jul 12, 2023	21.27	21.54	21.00	21.45
7596	NASDAQ	RCKY	Tue, Jul 11, 2023	21.04	21.54	20.82	21.17
7595	NASDAQ	RCKY	Mon, Jul 10, 2023	21.23	21.92	20.88	21.01
7594	NASDAQ	RCKY	Fri, Jul 7, 2023	21.20	21.72	21.00	21.44
7593	NASDAQ	RCKY	Thu, Jul 6, 2023	21.07	21.49	20.21	21.02
7592	NASDAQ	RCKY	Wed, Jul 5, 2023	21.08	21.42	20.83	21.16
7591	NASDAQ	RCKY	Mon, Jul 3, 2023	21.49	21.49	20.91	21.32
7590	NASDAQ	RCKY	Fri, Jun 30, 2023	20.54	21.09	20.30	21.00
7589	NASDAQ	RCKY	Thu, Jun 29, 2023	20.50	21.01	20.28	20.49
7588	NASDAQ	RCKY	Wed, Jun 28, 2023	20.40	20.57	20.04	20.34
7587	NASDAQ	RCKY	Tue, Jun 27, 2023	20.02	20.65	19.87	20.29
7586	NASDAQ	RCKY	Mon, Jun 26, 2023	20.00	21.14	19.89	20.24
7585	NASDAQ	RCKY	Fri, Jun 23, 2023	19.52	20.18	19.39	20.03
7584	NASDAQ	RCKY	Thu, Jun 22, 2023	20.10	20.10	19.71	19.77
7583	NASDAQ	RCKY	Wed, Jun 21, 2023	20.49	20.55	19.95	19.95
7582	NASDAQ	RCKY	Tue, Jun 20, 2023	21.00	21.05	20.15	20.39
7581	NASDAQ	RCKY	Fri, Jun 16, 2023	20.48	21.00	19.74	20.76
7580	NASDAQ	RCKY	Thu, Jun 15, 2023	19.91	20.48	19.67	20.32
7579	NASDAQ	RCKY	Wed, Jun 14, 2023	20.55	20.70	19.60	19.74
7578	NASDAQ	RCKY	Tue, Jun 13, 2023	20.73	21.23	20.17	20.43
7577	NASDAQ	RCKY	Mon, Jun 12, 2023	20.53	21.05	20.37	20.85
7576	NASDAQ	RCKY	Fri, Jun 9, 2023	20.88	20.88	20.30	20.31
7575	NASDAQ	RCKY	Thu, Jun 8, 2023	20.90	21.47	20.45	20.84
7574	NASDAQ	RCKY	Wed, Jun 7, 2023	19.85	21.69	19.85	21.27
7573	NASDAQ	RCKY	Tue, Jun 6, 2023	18.74	19.52	18.74	19.50
7572	NASDAQ	RCKY	Mon, Jun 5, 2023	19.15	19.38	18.54	18.86
7571	NASDAQ	RCKY	Fri, Jun 2, 2023	19.10	19.87	18.54	19.35
7570	NASDAQ	RCKY	Thu, Jun 1, 2023	19.05	19.97	18.80	18.99
7569	NASDAQ	RCKY	Wed, May 31, 2023	19.95	19.95	18.91	19.11
7568	NASDAQ	RCKY	Tue, May 30, 2023	20.80	20.80	19.24	19.99
7567	NASDAQ	RCKY	Fri, May 26, 2023	18.94	19.40	18.50	19.28
7566	NASDAQ	RCKY	Thu, May 25, 2023	19.52	19.81	18.37	18.74
7565	NASDAQ	RCKY	Wed, May 24, 2023	19.50	19.73	19.25	19.51
7564	NASDAQ	RCKY	Tue, May 23, 2023	19.57	20.20	19.13	19.20
7563	NASDAQ	RCKY	Mon, May 22, 2023	19.65	20.01	19.38	19.46
7562	NASDAQ	RCKY	Fri, May 19, 2023	20.00	20.24	19.38	19.75
7561	NASDAQ	RCKY	Thu, May 18, 2023	19.99	20.25	19.52	19.85
7560	NASDAQ	RCKY	Wed, May 17, 2023	20.24	20.30	19.71	19.84
7559	NASDAQ	RCKY	Tue, May 16, 2023	19.63	20.77	19.63	19.94
7558	NASDAQ	RCKY	Mon, May 15, 2023	18.90	19.71	18.75	19.55
7557	NASDAQ	RCKY	Fri, May 12, 2023	20.25	20.25	18.17	18.81
7556	NASDAQ	RCKY	Thu, May 11, 2023	19.43	20.43	19.43	20.31
7555	NASDAQ	RCKY	Wed, May 10, 2023	20.14	20.48	19.28	19.40
7554	NASDAQ	RCKY	Tue, May 9, 2023	20.28	20.38	19.43	20.00
7553	NASDAQ	RCKY	Mon, May 8, 2023	20.87	20.90	19.59	20.18
7552	NASDAQ	RCKY	Fri, May 5, 2023	20.27	21.61	19.70	20.97
7551	NASDAQ	RCKY	Thu, May 4, 2023	20.51	20.59	19.02	19.93
7550	NASDAQ	RCKY	Wed, May 3, 2023	26.12	26.43	20.99	20.99
7549	NASDAQ	RCKY	Tue, May 2, 2023	28.37	28.56	27.28	28.31
7548	NASDAQ	RCKY	Mon, May 1, 2023	29.00	29.48	28.24	28.60
7547	NASDAQ	RCKY	Fri, Apr 28, 2023	28.43	29.29	28.21	29.22
7546	NASDAQ	RCKY	Thu, Apr 27, 2023	28.25	29.08	25.43	28.37
7545	NASDAQ	RCKY	Wed, Apr 26, 2023	26.35	28.29	26.35	28.29
7544	NASDAQ	RCKY	Tue, Apr 25, 2023	25.54	26.86	25.50	26.61
7543	NASDAQ	RCKY	Mon, Apr 24, 2023	25.74	25.83	25.25	25.67
7542	NASDAQ	RCKY	Fri, Apr 21, 2023	25.50	25.60	25.07	25.58
7541	NASDAQ	RCKY	Thu, Apr 20, 2023	25.60	26.00	25.35	25.56
7540	NASDAQ	RCKY	Wed, Apr 19, 2023	25.73	25.99	24.97	25.65
7539	NASDAQ	RCKY	Tue, Apr 18, 2023	26.02	26.02	25.50	25.71
7538	NASDAQ	RCKY	Mon, Apr 17, 2023	25.69	26.01	25.50	25.87
7537	NASDAQ	RCKY	Fri, Apr 14, 2023	25.41	25.91	25.12	25.84
7536	NASDAQ	RCKY	Thu, Apr 13, 2023	25.02	25.51	24.60	25.33
7535	NASDAQ	RCKY	Wed, Apr 12, 2023	25.79	25.79	24.27	25.01
7534	NASDAQ	RCKY	Tue, Apr 11, 2023	24.56	25.90	24.56	25.47
7533	NASDAQ	RCKY	Mon, Apr 10, 2023	23.77	24.74	23.09	24.50
7532	NASDAQ	RCKY	Thu, Apr 6, 2023	23.30	23.99	22.88	23.79
7531	NASDAQ	RCKY	Wed, Apr 5, 2023	23.09	23.33	22.76	23.19
7530	NASDAQ	RCKY	Tue, Apr 4, 2023	23.13	23.43	22.47	23.38
7529	NASDAQ	RCKY	Mon, Apr 3, 2023	23.31	23.59	22.90	23.20
7528	NASDAQ	RCKY	Fri, Mar 31, 2023	23.10	23.25	22.91	23.07
7527	NASDAQ	RCKY	Thu, Mar 30, 2023	23.00	23.25	22.65	22.90
7526	NASDAQ	RCKY	Wed, Mar 29, 2023	23.17	23.41	22.60	23.08
7525	NASDAQ	RCKY	Tue, Mar 28, 2023	23.25	23.34	22.72	23.14
7524	NASDAQ	RCKY	Mon, Mar 27, 2023	22.90	23.38	22.48	22.78
7523	NASDAQ	RCKY	Fri, Mar 24, 2023	22.63	23.09	22.29	22.89
7522	NASDAQ	RCKY	Thu, Mar 23, 2023	23.03	23.19	22.26	22.79
7521	NASDAQ	RCKY	Wed, Mar 22, 2023	23.04	23.28	22.75	23.07
7520	NASDAQ	RCKY	Tue, Mar 21, 2023	22.92	23.60	22.92	23.39
7519	NASDAQ	RCKY	Mon, Mar 20, 2023	22.59	23.55	21.67	22.63
7518	NASDAQ	RCKY	Fri, Mar 17, 2023	23.32	23.51	22.09	22.53
7517	NASDAQ	RCKY	Thu, Mar 16, 2023	23.10	24.25	22.77	23.66
7516	NASDAQ	RCKY	Wed, Mar 15, 2023	23.67	24.19	22.77	23.59
7515	NASDAQ	RCKY	Tue, Mar 14, 2023	24.57	25.47	23.55	24.15
7514	NASDAQ	RCKY	Mon, Mar 13, 2023	23.45	23.99	23.00	23.82
7513	NASDAQ	RCKY	Fri, Mar 10, 2023	24.26	24.87	23.08	23.85
7512	NASDAQ	RCKY	Thu, Mar 9, 2023	25.82	25.96	24.84	24.84
7511	NASDAQ	RCKY	Wed, Mar 8, 2023	26.00	26.00	25.12	25.60
7510	NASDAQ	RCKY	Tue, Mar 7, 2023	26.15	26.18	25.63	25.71
7509	NASDAQ	RCKY	Mon, Mar 6, 2023	27.40	27.40	25.71	25.87
7508	NASDAQ	RCKY	Fri, Mar 3, 2023	26.36	26.86	26.36	26.80
7507	NASDAQ	RCKY	Thu, Mar 2, 2023	26.11	26.88	26.11	26.43
7506	NASDAQ	RCKY	Wed, Mar 1, 2023	26.79	26.88	26.31	26.57
7505	NASDAQ	RCKY	Tue, Feb 28, 2023	27.80	27.80	26.52	26.62
7504	NASDAQ	RCKY	Mon, Feb 27, 2023	28.00	28.00	27.03	27.03
7503	NASDAQ	RCKY	Fri, Feb 24, 2023	28.86	30.50	27.09	27.58
7502	NASDAQ	RCKY	Thu, Feb 23, 2023	27.18	27.45	26.38	27.00
7501	NASDAQ	RCKY	Wed, Feb 22, 2023	27.17	27.43	26.71	27.21
7500	NASDAQ	RCKY	Tue, Feb 21, 2023	28.02	28.19	27.24	27.29
7499	NASDAQ	RCKY	Fri, Feb 17, 2023	28.33	28.36	27.83	28.36
7498	NASDAQ	RCKY	Thu, Feb 16, 2023	28.62	28.76	28.15	28.22
7497	NASDAQ	RCKY	Wed, Feb 15, 2023	28.25	29.42	28.18	28.91
7496	NASDAQ	RCKY	Tue, Feb 14, 2023	28.25	29.15	28.20	28.46
7495	NASDAQ	RCKY	Mon, Feb 13, 2023	28.12	29.03	28.12	28.85
7494	NASDAQ	RCKY	Fri, Feb 10, 2023	28.14	28.50	27.73	28.33
7493	NASDAQ	RCKY	Thu, Feb 9, 2023	29.21	29.29	27.97	28.10
7492	NASDAQ	RCKY	Wed, Feb 8, 2023	29.08	29.34	28.70	29.19
7491	NASDAQ	RCKY	Tue, Feb 7, 2023	30.42	30.88	28.95	29.63
7490	NASDAQ	RCKY	Mon, Feb 6, 2023	31.32	31.97	29.99	30.42
7489	NASDAQ	RCKY	Fri, Feb 3, 2023	31.48	32.00	30.13	31.54
7488	NASDAQ	RCKY	Thu, Feb 2, 2023	31.60	33.09	31.57	31.81
7487	NASDAQ	RCKY	Wed, Feb 1, 2023	31.46	32.13	30.34	31.89
7486	NASDAQ	RCKY	Tue, Jan 31, 2023	30.57	31.48	30.57	31.48
7485	NASDAQ	RCKY	Mon, Jan 30, 2023	30.00	30.87	30.00	30.26
7484	NASDAQ	RCKY	Fri, Jan 27, 2023	29.50	30.72	29.50	30.35
7483	NASDAQ	RCKY	Thu, Jan 26, 2023	29.86	29.86	29.12	29.84
7482	NASDAQ	RCKY	Wed, Jan 25, 2023	29.05	30.00	28.79	29.76
7481	NASDAQ	RCKY	Tue, Jan 24, 2023	29.52	30.00	29.30	29.55
7480	NASDAQ	RCKY	Mon, Jan 23, 2023	30.26	30.48	29.31	29.79
7479	NASDAQ	RCKY	Fri, Jan 20, 2023	29.97	30.45	29.59	29.94
7478	NASDAQ	RCKY	Thu, Jan 19, 2023	29.69	29.86	28.32	29.48
7477	NASDAQ	RCKY	Wed, Jan 18, 2023	31.52	31.67	29.97	30.21
7476	NASDAQ	RCKY	Tue, Jan 17, 2023	31.19	31.90	30.77	31.51
7475	NASDAQ	RCKY	Fri, Jan 13, 2023	30.23	31.50	30.23	31.19
7474	NASDAQ	RCKY	Thu, Jan 12, 2023	30.14	30.56	29.58	30.41
7473	NASDAQ	RCKY	Wed, Jan 11, 2023	28.24	30.28	28.24	30.00
7472	NASDAQ	RCKY	Tue, Jan 10, 2023	28.02	28.25	27.90	28.15
7471	NASDAQ	RCKY	Mon, Jan 9, 2023	28.54	28.60	27.81	28.01
7470	NASDAQ	RCKY	Fri, Jan 6, 2023	26.70	28.15	26.70	28.10
7469	NASDAQ	RCKY	Thu, Jan 5, 2023	26.28	26.77	25.88	26.65
7468	NASDAQ	RCKY	Wed, Jan 4, 2023	25.37	26.82	25.30	26.28
7467	NASDAQ	RCKY	Tue, Jan 3, 2023	24.04	25.00	24.04	24.90
7466	NASDAQ	RCKY	Fri, Dec 30, 2022	23.42	24.00	23.42	23.62
7465	NASDAQ	RCKY	Thu, Dec 29, 2022	22.29	23.88	22.29	23.67
7464	NASDAQ	RCKY	Wed, Dec 28, 2022	22.61	23.57	21.80	22.16
7463	NASDAQ	RCKY	Tue, Dec 27, 2022	24.00	24.30	23.51	23.67
7462	NASDAQ	RCKY	Fri, Dec 23, 2022	23.65	24.21	23.30	24.04
7461	NASDAQ	RCKY	Thu, Dec 22, 2022	23.50	23.86	22.90	23.82
7460	NASDAQ	RCKY	Wed, Dec 21, 2022	23.67	24.38	23.27	23.47
7459	NASDAQ	RCKY	Tue, Dec 20, 2022	23.50	24.00	22.85	23.68
7458	NASDAQ	RCKY	Mon, Dec 19, 2022	24.01	24.24	22.72	23.52
7457	NASDAQ	RCKY	Fri, Dec 16, 2022	23.21	24.36	23.05	23.75
7456	NASDAQ	RCKY	Thu, Dec 15, 2022	24.99	24.99	23.12	23.70
7455	NASDAQ	RCKY	Wed, Dec 14, 2022	25.14	25.43	23.84	25.09
7454	NASDAQ	RCKY	Tue, Dec 13, 2022	26.01	26.01	24.26	25.27
7453	NASDAQ	RCKY	Mon, Dec 12, 2022	24.29	25.15	24.22	25.07
7452	NASDAQ	RCKY	Fri, Dec 9, 2022	23.53	24.90	23.50	24.40
7451	NASDAQ	RCKY	Thu, Dec 8, 2022	23.76	24.20	23.13	23.49
7450	NASDAQ	RCKY	Wed, Dec 7, 2022	26.56	26.56	23.72	23.90
7449	NASDAQ	RCKY	Tue, Dec 6, 2022	27.92	27.92	26.64	26.79
7448	NASDAQ	RCKY	Mon, Dec 5, 2022	28.41	28.41	27.47	27.80
7447	NASDAQ	RCKY	Fri, Dec 2, 2022	28.11	28.93	28.05	28.43
7446	NASDAQ	RCKY	Thu, Dec 1, 2022	28.68	29.62	28.27	28.62
7445	NASDAQ	RCKY	Wed, Nov 30, 2022	27.01	28.54	27.00	28.28
7444	NASDAQ	RCKY	Tue, Nov 29, 2022	27.11	27.35	27.00	27.18
7443	NASDAQ	RCKY	Mon, Nov 28, 2022	27.00	27.28	26.96	26.98
7442	NASDAQ	RCKY	Fri, Nov 25, 2022	27.65	27.65	27.17	27.17
7441	NASDAQ	RCKY	Wed, Nov 23, 2022	27.98	28.50	27.32	27.50
7440	NASDAQ	RCKY	Tue, Nov 22, 2022	26.42	28.36	26.42	27.96
7439	NASDAQ	RCKY	Mon, Nov 21, 2022	27.14	27.14	25.98	26.30
7438	NASDAQ	RCKY	Fri, Nov 18, 2022	26.52	27.43	26.00	27.40
7437	NASDAQ	RCKY	Thu, Nov 17, 2022	25.86	26.24	25.79	26.22
7436	NASDAQ	RCKY	Wed, Nov 16, 2022	26.92	27.00	26.30	26.53
7435	NASDAQ	RCKY	Tue, Nov 15, 2022	27.39	27.69	26.57	27.31
7434	NASDAQ	RCKY	Mon, Nov 14, 2022	27.04	27.58	27.00	27.08
7433	NASDAQ	RCKY	Fri, Nov 11, 2022	26.37	27.85	25.82	27.41
7432	NASDAQ	RCKY	Thu, Nov 10, 2022	24.00	25.79	24.00	25.58
7431	NASDAQ	RCKY	Wed, Nov 9, 2022	22.86	23.35	22.80	23.20
7430	NASDAQ	RCKY	Tue, Nov 8, 2022	22.86	23.34	22.55	23.06
7429	NASDAQ	RCKY	Mon, Nov 7, 2022	22.50	23.00	22.09	22.87
7428	NASDAQ	RCKY	Fri, Nov 4, 2022	22.75	23.93	21.17	22.49
7427	NASDAQ	RCKY	Thu, Nov 3, 2022	21.90	22.90	21.00	22.25
7426	NASDAQ	RCKY	Wed, Nov 2, 2022	19.98	19.98	19.00	19.09
7425	NASDAQ	RCKY	Tue, Nov 1, 2022	19.95	20.43	19.43	19.98
7424	NASDAQ	RCKY	Mon, Oct 31, 2022	19.09	20.29	19.00	19.69
7423	NASDAQ	RCKY	Fri, Oct 28, 2022	18.65	19.26	18.60	19.09
7422	NASDAQ	RCKY	Thu, Oct 27, 2022	19.96	20.69	18.45	18.74
7421	NASDAQ	RCKY	Wed, Oct 26, 2022	20.03	20.45	19.60	19.61
7420	NASDAQ	RCKY	Tue, Oct 25, 2022	19.06	20.38	19.00	20.01
7419	NASDAQ	RCKY	Mon, Oct 24, 2022	19.04	19.37	18.75	19.01
7418	NASDAQ	RCKY	Fri, Oct 21, 2022	18.46	19.33	18.32	19.00
7417	NASDAQ	RCKY	Thu, Oct 20, 2022	18.47	19.03	18.00	18.33
7416	NASDAQ	RCKY	Wed, Oct 19, 2022	18.95	19.20	18.37	18.38
7415	NASDAQ	RCKY	Tue, Oct 18, 2022	19.24	19.85	18.91	18.98
7414	NASDAQ	RCKY	Mon, Oct 17, 2022	19.38	20.27	18.84	18.85
7413	NASDAQ	RCKY	Fri, Oct 14, 2022	19.61	19.79	19.00	19.00
7412	NASDAQ	RCKY	Thu, Oct 13, 2022	19.66	20.42	19.21	19.57
7411	NASDAQ	RCKY	Wed, Oct 12, 2022	19.71	20.07	19.26	19.45
7410	NASDAQ	RCKY	Tue, Oct 11, 2022	19.84	20.03	19.15	19.63
7409	NASDAQ	RCKY	Mon, Oct 10, 2022	19.94	20.41	19.62	19.76
7408	NASDAQ	RCKY	Fri, Oct 7, 2022	20.20	20.37	19.46	19.60
7407	NASDAQ	RCKY	Thu, Oct 6, 2022	20.90	21.49	20.12	20.49
7406	NASDAQ	RCKY	Wed, Oct 5, 2022	21.33	21.40	20.41	20.80
7405	NASDAQ	RCKY	Tue, Oct 4, 2022	21.06	22.50	20.95	21.55
7404	NASDAQ	RCKY	Mon, Oct 3, 2022	20.41	21.13	20.09	20.52
7403	NASDAQ	RCKY	Fri, Sep 30, 2022	20.56	21.25	20.06	20.06
7402	NASDAQ	RCKY	Thu, Sep 29, 2022	21.71	21.71	20.32	20.66
7401	NASDAQ	RCKY	Wed, Sep 28, 2022	21.09	22.62	21.09	21.91
7400	NASDAQ	RCKY	Tue, Sep 27, 2022	21.31	22.08	21.25	21.42
7399	NASDAQ	RCKY	Mon, Sep 26, 2022	21.85	22.17	20.66	21.04
7398	NASDAQ	RCKY	Fri, Sep 23, 2022	21.80	22.57	21.49	21.75
7397	NASDAQ	RCKY	Thu, Sep 22, 2022	22.75	22.75	21.87	22.35
7396	NASDAQ	RCKY	Wed, Sep 21, 2022	24.25	24.26	22.49	22.49
7395	NASDAQ	RCKY	Tue, Sep 20, 2022	24.43	25.22	23.80	24.11
7394	NASDAQ	RCKY	Mon, Sep 19, 2022	23.86	25.41	23.86	24.97
7393	NASDAQ	RCKY	Fri, Sep 16, 2022	24.12	24.75	23.86	24.22
7392	NASDAQ	RCKY	Thu, Sep 15, 2022	25.11	26.26	24.43	24.78
7391	NASDAQ	RCKY	Wed, Sep 14, 2022	25.75	26.24	25.12	25.15
7390	NASDAQ	RCKY	Tue, Sep 13, 2022	26.79	26.82	25.53	25.75
7389	NASDAQ	RCKY	Mon, Sep 12, 2022	27.10	28.34	27.10	27.65
7388	NASDAQ	RCKY	Fri, Sep 9, 2022	26.79	27.78	26.74	27.12
7387	NASDAQ	RCKY	Thu, Sep 8, 2022	24.59	26.46	24.59	26.07
7386	NASDAQ	RCKY	Wed, Sep 7, 2022	24.61	25.17	24.25	25.17
7385	NASDAQ	RCKY	Tue, Sep 6, 2022	24.13	24.98	24.00	24.59
7384	NASDAQ	RCKY	Fri, Sep 2, 2022	24.98	24.98	23.50	24.16
7383	NASDAQ	RCKY	Thu, Sep 1, 2022	26.00	26.00	24.74	24.97
7382	NASDAQ	RCKY	Wed, Aug 31, 2022	26.25	26.81	26.13	26.13
7381	NASDAQ	RCKY	Tue, Aug 30, 2022	27.55	27.55	26.19	26.82
7380	NASDAQ	RCKY	Mon, Aug 29, 2022	26.80	27.80	26.55	27.21
7379	NASDAQ	RCKY	Fri, Aug 26, 2022	28.00	28.15	26.21	26.77
7378	NASDAQ	RCKY	Thu, Aug 25, 2022	28.32	28.33	27.75	28.00
7377	NASDAQ	RCKY	Wed, Aug 24, 2022	28.38	28.66	27.74	28.03
7376	NASDAQ	RCKY	Tue, Aug 23, 2022	27.70	28.71	27.70	28.04
7375	NASDAQ	RCKY	Mon, Aug 22, 2022	27.75	28.14	27.29	27.39
7374	NASDAQ	RCKY	Fri, Aug 19, 2022	29.02	29.50	27.53	28.14
7373	NASDAQ	RCKY	Thu, Aug 18, 2022	29.59	30.13	28.84	29.38
7372	NASDAQ	RCKY	Wed, Aug 17, 2022	29.75	30.23	29.00	29.23
7371	NASDAQ	RCKY	Tue, Aug 16, 2022	30.25	30.92	29.75	29.76
7370	NASDAQ	RCKY	Mon, Aug 15, 2022	30.86	30.90	29.59	30.01
7369	NASDAQ	RCKY	Fri, Aug 12, 2022	29.29	31.84	29.29	31.33
7368	NASDAQ	RCKY	Thu, Aug 11, 2022	27.75	29.21	27.75	28.80
7367	NASDAQ	RCKY	Wed, Aug 10, 2022	27.00	28.03	26.90	27.76
7366	NASDAQ	RCKY	Tue, Aug 9, 2022	27.25	27.25	26.16	26.48
7365	NASDAQ	RCKY	Mon, Aug 8, 2022	27.55	27.75	26.48	27.06
7364	NASDAQ	RCKY	Fri, Aug 5, 2022	27.29	28.57	26.27	26.75
7363	NASDAQ	RCKY	Thu, Aug 4, 2022	27.10	27.74	26.72	27.53
7362	NASDAQ	RCKY	Wed, Aug 3, 2022	31.00	31.00	24.20	27.51
7361	NASDAQ	RCKY	Tue, Aug 2, 2022	33.70	34.07	32.42	33.98
7360	NASDAQ	RCKY	Mon, Aug 1, 2022	32.88	33.03	32.38	32.63
7359	NASDAQ	RCKY	Fri, Jul 29, 2022	33.30	33.36	32.36	32.88
7358	NASDAQ	RCKY	Thu, Jul 28, 2022	33.37	33.58	32.95	33.41
7357	NASDAQ	RCKY	Wed, Jul 27, 2022	33.60	34.03	32.19	33.66
7356	NASDAQ	RCKY	Tue, Jul 26, 2022	34.10	34.50	33.45	33.55
7355	NASDAQ	RCKY	Mon, Jul 25, 2022	34.94	35.81	34.15	34.39
7354	NASDAQ	RCKY	Fri, Jul 22, 2022	35.88	36.00	34.53	34.53
7353	NASDAQ	RCKY	Thu, Jul 21, 2022	36.16	36.56	35.92	36.00
7352	NASDAQ	RCKY	Wed, Jul 20, 2022	36.50	36.95	36.31	36.40
7351	NASDAQ	RCKY	Tue, Jul 19, 2022	36.02	37.65	34.95	36.50
7350	NASDAQ	RCKY	Mon, Jul 18, 2022	35.74	36.75	35.19	35.19
7349	NASDAQ	RCKY	Fri, Jul 15, 2022	32.57	35.28	31.32	35.28
7348	NASDAQ	RCKY	Thu, Jul 14, 2022	31.19	32.29	31.19	31.74
7347	NASDAQ	RCKY	Wed, Jul 13, 2022	31.17	33.95	31.05	31.85
7346	NASDAQ	RCKY	Tue, Jul 12, 2022	32.33	32.80	30.89	31.30
7345	NASDAQ	RCKY	Mon, Jul 11, 2022	32.58	32.67	32.07	32.34
7344	NASDAQ	RCKY	Fri, Jul 8, 2022	33.62	33.62	32.81	33.08
7343	NASDAQ	RCKY	Thu, Jul 7, 2022	34.30	34.30	33.67	34.08
7342	NASDAQ	RCKY	Wed, Jul 6, 2022	34.02	34.29	33.62	33.82
7341	NASDAQ	RCKY	Tue, Jul 5, 2022	33.24	34.32	32.93	34.14
7340	NASDAQ	RCKY	Fri, Jul 1, 2022	33.69	34.07	33.39	33.69
7339	NASDAQ	RCKY	Thu, Jun 30, 2022	32.42	34.29	32.42	34.18
7338	NASDAQ	RCKY	Wed, Jun 29, 2022	33.75	33.75	32.58	33.10
7337	NASDAQ	RCKY	Tue, Jun 28, 2022	35.60	35.60	33.31	33.40
7336	NASDAQ	RCKY	Mon, Jun 27, 2022	35.80	35.91	34.90	35.19
7335	NASDAQ	RCKY	Fri, Jun 24, 2022	34.54	35.96	34.54	35.36
7334	NASDAQ	RCKY	Thu, Jun 23, 2022	33.00	34.04	33.00	33.99
7333	NASDAQ	RCKY	Wed, Jun 22, 2022	32.65	34.01	32.65	33.01
7332	NASDAQ	RCKY	Tue, Jun 21, 2022	32.61	34.03	32.36	33.39
7331	NASDAQ	RCKY	Fri, Jun 17, 2022	32.00	32.80	31.26	31.77
7330	NASDAQ	RCKY	Thu, Jun 16, 2022	33.01	33.18	31.36	31.85
7329	NASDAQ	RCKY	Wed, Jun 15, 2022	33.63	34.42	33.05	33.85
7328	NASDAQ	RCKY	Tue, Jun 14, 2022	33.93	34.30	32.84	33.32
7327	NASDAQ	RCKY	Mon, Jun 13, 2022	35.45	35.45	33.48	33.55
7326	NASDAQ	RCKY	Fri, Jun 10, 2022	37.00	37.00	36.05	36.18
7325	NASDAQ	RCKY	Thu, Jun 9, 2022	37.50	37.87	37.14	37.61
7324	NASDAQ	RCKY	Wed, Jun 8, 2022	37.42	38.29	36.77	37.41
7323	NASDAQ	RCKY	Tue, Jun 7, 2022	37.08	38.45	36.27	37.71
7322	NASDAQ	RCKY	Mon, Jun 6, 2022	37.36	37.79	37.13	37.58
7321	NASDAQ	RCKY	Fri, Jun 3, 2022	36.77	37.43	36.45	37.22
7320	NASDAQ	RCKY	Thu, Jun 2, 2022	36.88	37.92	35.29	37.28
7319	NASDAQ	RCKY	Wed, Jun 1, 2022	37.41	37.41	36.57	36.60
7318	NASDAQ	RCKY	Tue, May 31, 2022	38.19	38.29	37.39	37.45
7317	NASDAQ	RCKY	Fri, May 27, 2022	37.34	38.42	37.30	38.28
7316	NASDAQ	RCKY	Thu, May 26, 2022	36.04	37.85	36.04	37.37
7315	NASDAQ	RCKY	Wed, May 25, 2022	34.00	35.78	34.00	35.61
7314	NASDAQ	RCKY	Tue, May 24, 2022	35.40	35.40	33.26	34.13
7313	NASDAQ	RCKY	Mon, May 23, 2022	34.78	35.61	33.73	35.26
7312	NASDAQ	RCKY	Fri, May 20, 2022	36.00	36.00	33.58	34.22
7311	NASDAQ	RCKY	Thu, May 19, 2022	36.94	36.94	35.40	35.52
7310	NASDAQ	RCKY	Wed, May 18, 2022	38.51	38.51	36.90	37.36
7309	NASDAQ	RCKY	Tue, May 17, 2022	38.65	39.22	38.35	39.06
7308	NASDAQ	RCKY	Mon, May 16, 2022	36.63	38.33	36.13	38.22
7307	NASDAQ	RCKY	Fri, May 13, 2022	35.77	37.42	35.77	36.95
7306	NASDAQ	RCKY	Thu, May 12, 2022	34.02	35.76	33.04	35.27
7305	NASDAQ	RCKY	Wed, May 11, 2022	35.18	35.80	33.98	34.18
7304	NASDAQ	RCKY	Tue, May 10, 2022	36.57	36.79	34.52	35.18
7303	NASDAQ	RCKY	Mon, May 9, 2022	36.65	36.66	35.37	35.85
7302	NASDAQ	RCKY	Fri, May 6, 2022	37.49	37.50	35.54	37.03
7301	NASDAQ	RCKY	Thu, May 5, 2022	39.66	40.00	37.08	37.50
7300	NASDAQ	RCKY	Wed, May 4, 2022	40.64	40.64	38.20	39.91
7299	NASDAQ	RCKY	Tue, May 3, 2022	39.36	41.27	39.02	40.64
7298	NASDAQ	RCKY	Mon, May 2, 2022	38.56	39.17	37.72	39.17
7297	NASDAQ	RCKY	Fri, Apr 29, 2022	39.43	40.28	38.40	38.51
7296	NASDAQ	RCKY	Thu, Apr 28, 2022	39.54	40.44	38.90	39.91
7295	NASDAQ	RCKY	Wed, Apr 27, 2022	38.96	39.23	38.04	39.08
7294	NASDAQ	RCKY	Tue, Apr 26, 2022	38.67	40.00	37.81	37.98
7293	NASDAQ	RCKY	Mon, Apr 25, 2022	38.99	39.22	37.84	39.22
7292	NASDAQ	RCKY	Fri, Apr 22, 2022	41.05	41.22	39.11	39.33
7291	NASDAQ	RCKY	Thu, Apr 21, 2022	41.46	41.79	40.75	41.01
7290	NASDAQ	RCKY	Wed, Apr 20, 2022	41.33	41.39	40.61	41.15
7289	NASDAQ	RCKY	Tue, Apr 19, 2022	41.20	41.65	39.98	41.04
7288	NASDAQ	RCKY	Mon, Apr 18, 2022	41.28	41.28	40.52	40.95
7287	NASDAQ	RCKY	Thu, Apr 14, 2022	41.48	41.70	40.79	41.21
7286	NASDAQ	RCKY	Wed, Apr 13, 2022	40.50	41.80	40.50	41.42
7285	NASDAQ	RCKY	Tue, Apr 12, 2022	39.41	40.75	39.41	40.50
7284	NASDAQ	RCKY	Mon, Apr 11, 2022	39.33	40.04	39.24	39.35
7283	NASDAQ	RCKY	Fri, Apr 8, 2022	39.77	40.56	39.51	39.55
7282	NASDAQ	RCKY	Thu, Apr 7, 2022	41.22	41.22	39.61	40.41
7281	NASDAQ	RCKY	Wed, Apr 6, 2022	42.00	42.00	40.92	40.95
7280	NASDAQ	RCKY	Tue, Apr 5, 2022	43.26	43.32	42.46	42.70
7279	NASDAQ	RCKY	Mon, Apr 4, 2022	42.95	43.27	42.60	42.99
7278	NASDAQ	RCKY	Fri, Apr 1, 2022	42.66	43.31	41.62	42.74
7277	NASDAQ	RCKY	Thu, Mar 31, 2022	43.71	43.85	41.43	41.59
7276	NASDAQ	RCKY	Wed, Mar 30, 2022	45.00	45.00	43.64	43.70
7275	NASDAQ	RCKY	Tue, Mar 29, 2022	45.19	45.38	44.78	44.90
7274	NASDAQ	RCKY	Mon, Mar 28, 2022	44.52	44.75	44.00	44.71
7273	NASDAQ	RCKY	Fri, Mar 25, 2022	45.25	45.25	44.27	44.30
7272	NASDAQ	RCKY	Thu, Mar 24, 2022	44.25	45.36	44.25	45.00
7271	NASDAQ	RCKY	Wed, Mar 23, 2022	44.75	45.19	44.22	44.26
7270	NASDAQ	RCKY	Tue, Mar 22, 2022	44.82	45.25	43.90	44.92
7269	NASDAQ	RCKY	Mon, Mar 21, 2022	45.42	45.42	44.30	44.50
7268	NASDAQ	RCKY	Fri, Mar 18, 2022	44.96	45.20	43.73	44.96
7267	NASDAQ	RCKY	Thu, Mar 17, 2022	44.70	45.35	44.70	45.14
7266	NASDAQ	RCKY	Wed, Mar 16, 2022	44.97	45.46	44.20	45.07
7265	NASDAQ	RCKY	Tue, Mar 15, 2022	44.95	45.49	44.20	44.87
7264	NASDAQ	RCKY	Mon, Mar 14, 2022	44.71	45.13	44.15	44.96
7263	NASDAQ	RCKY	Fri, Mar 11, 2022	44.85	45.15	44.25	44.33
7262	NASDAQ	RCKY	Thu, Mar 10, 2022	44.97	45.02	44.37	44.86
7261	NASDAQ	RCKY	Wed, Mar 9, 2022	45.96	45.96	44.30	44.90
7260	NASDAQ	RCKY	Tue, Mar 8, 2022	45.00	46.92	44.31	44.69
7259	NASDAQ	RCKY	Mon, Mar 7, 2022	46.36	47.13	44.25	44.94
7258	NASDAQ	RCKY	Fri, Mar 4, 2022	45.59	46.42	43.48	46.05
7257	NASDAQ	RCKY	Thu, Mar 3, 2022	48.12	48.91	45.94	46.30
7256	NASDAQ	RCKY	Wed, Mar 2, 2022	44.90	47.82	43.32	47.47
7255	NASDAQ	RCKY	Tue, Mar 1, 2022	38.25	41.38	37.25	37.50
7254	NASDAQ	RCKY	Mon, Feb 28, 2022	39.33	39.85	38.33	38.54
7253	NASDAQ	RCKY	Fri, Feb 25, 2022	39.27	39.63	38.42	39.44
7252	NASDAQ	RCKY	Thu, Feb 24, 2022	36.78	39.17	36.56	38.88
7251	NASDAQ	RCKY	Wed, Feb 23, 2022	39.76	40.39	37.42	37.56
7250	NASDAQ	RCKY	Tue, Feb 22, 2022	40.76	40.77	39.10	39.92
7249	NASDAQ	RCKY	Fri, Feb 18, 2022	41.05	41.82	40.48	40.59
7248	NASDAQ	RCKY	Thu, Feb 17, 2022	42.20	42.95	41.11	41.34
7247	NASDAQ	RCKY	Wed, Feb 16, 2022	41.96	42.79	41.64	42.53
7246	NASDAQ	RCKY	Tue, Feb 15, 2022	41.32	42.02	41.05	41.99
7245	NASDAQ	RCKY	Mon, Feb 14, 2022	41.19	41.69	40.58	41.06
7244	NASDAQ	RCKY	Fri, Feb 11, 2022	41.36	42.15	40.56	41.13
7243	NASDAQ	RCKY	Thu, Feb 10, 2022	42.91	43.36	41.05	41.36
7242	NASDAQ	RCKY	Wed, Feb 9, 2022	43.31	44.27	42.82	43.52
7241	NASDAQ	RCKY	Tue, Feb 8, 2022	42.03	43.03	41.89	42.97
7240	NASDAQ	RCKY	Mon, Feb 7, 2022	41.38	43.44	41.30	41.91
7239	NASDAQ	RCKY	Fri, Feb 4, 2022	41.06	41.98	40.62	41.54
7238	NASDAQ	RCKY	Thu, Feb 3, 2022	41.40	41.97	40.68	41.01
7237	NASDAQ	RCKY	Wed, Feb 2, 2022	42.53	42.75	40.43	41.48
7236	NASDAQ	RCKY	Tue, Feb 1, 2022	42.61	42.96	42.00	42.52
7235	NASDAQ	RCKY	Mon, Jan 31, 2022	40.29	42.85	39.84	42.78
7234	NASDAQ	RCKY	Fri, Jan 28, 2022	40.14	40.60	39.50	40.37
7233	NASDAQ	RCKY	Thu, Jan 27, 2022	41.60	41.75	40.13	40.55
7232	NASDAQ	RCKY	Wed, Jan 26, 2022	42.42	43.91	40.49	41.09
7231	NASDAQ	RCKY	Tue, Jan 25, 2022	41.22	42.95	40.51	42.15
7230	NASDAQ	RCKY	Mon, Jan 24, 2022	39.56	41.87	39.40	41.80
7229	NASDAQ	RCKY	Fri, Jan 21, 2022	39.49	40.50	39.23	39.95
7228	NASDAQ	RCKY	Thu, Jan 20, 2022	40.68	42.32	39.61	39.92
7227	NASDAQ	RCKY	Wed, Jan 19, 2022	41.80	42.04	40.23	40.66
7226	NASDAQ	RCKY	Tue, Jan 18, 2022	42.58	42.87	41.25	41.92
7225	NASDAQ	RCKY	Fri, Jan 14, 2022	43.65	43.81	42.28	43.17
7224	NASDAQ	RCKY	Thu, Jan 13, 2022	44.00	44.67	43.50	44.00
7223	NASDAQ	RCKY	Wed, Jan 12, 2022	43.68	44.26	42.92	43.91
7222	NASDAQ	RCKY	Tue, Jan 11, 2022	44.12	44.79	42.70	43.49
7221	NASDAQ	RCKY	Mon, Jan 10, 2022	45.71	45.71	42.67	44.10
7220	NASDAQ	RCKY	Fri, Jan 7, 2022	44.40	46.09	44.40	45.89
7219	NASDAQ	RCKY	Thu, Jan 6, 2022	43.36	44.88	42.33	44.60
7218	NASDAQ	RCKY	Wed, Jan 5, 2022	41.98	44.66	41.98	43.64
7217	NASDAQ	RCKY	Tue, Jan 4, 2022	41.34	42.55	41.29	42.23
7216	NASDAQ	RCKY	Mon, Jan 3, 2022	40.10	41.68	40.10	40.93
7215	NASDAQ	RCKY	Fri, Dec 31, 2021	40.41	40.41	39.21	39.80
7214	NASDAQ	RCKY	Thu, Dec 30, 2021	39.86	41.00	39.86	40.64
7213	NASDAQ	RCKY	Wed, Dec 29, 2021	39.58	40.28	39.51	39.99
7212	NASDAQ	RCKY	Tue, Dec 28, 2021	40.61	40.70	39.10	39.85
7211	NASDAQ	RCKY	Mon, Dec 27, 2021	38.65	40.99	38.25	40.61
7210	NASDAQ	RCKY	Thu, Dec 23, 2021	37.79	38.70	37.46	38.61
7209	NASDAQ	RCKY	Wed, Dec 22, 2021	36.60	37.70	35.56	37.47
7208	NASDAQ	RCKY	Tue, Dec 21, 2021	35.89	36.78	35.79	36.38
7207	NASDAQ	RCKY	Mon, Dec 20, 2021	36.21	37.00	34.16	35.38
7206	NASDAQ	RCKY	Fri, Dec 17, 2021	37.20	37.53	36.32	37.04
7205	NASDAQ	RCKY	Thu, Dec 16, 2021	36.62	37.75	36.62	37.03
7204	NASDAQ	RCKY	Wed, Dec 15, 2021	36.64	37.16	35.39	36.57
7203	NASDAQ	RCKY	Tue, Dec 14, 2021	36.25	37.39	35.85	36.63
7202	NASDAQ	RCKY	Mon, Dec 13, 2021	37.68	38.81	36.22	36.22
7201	NASDAQ	RCKY	Fri, Dec 10, 2021	36.00	37.77	35.87	37.68
7200	NASDAQ	RCKY	Thu, Dec 9, 2021	36.12	36.36	35.48	35.98
7199	NASDAQ	RCKY	Wed, Dec 8, 2021	35.75	36.51	34.99	36.24
7198	NASDAQ	RCKY	Tue, Dec 7, 2021	36.00	36.82	35.57	35.58
7197	NASDAQ	RCKY	Mon, Dec 6, 2021	34.75	36.05	33.99	35.52
7196	NASDAQ	RCKY	Fri, Dec 3, 2021	34.81	35.00	33.66	34.35
7195	NASDAQ	RCKY	Thu, Dec 2, 2021	34.31	35.01	33.59	34.54
7194	NASDAQ	RCKY	Wed, Dec 1, 2021	36.00	37.00	33.89	34.06
7193	NASDAQ	RCKY	Tue, Nov 30, 2021	35.00	35.78	34.08	35.53
7192	NASDAQ	RCKY	Mon, Nov 29, 2021	36.66	37.00	35.16	35.23
7191	NASDAQ	RCKY	Fri, Nov 26, 2021	37.22	37.22	35.22	35.98
7190	NASDAQ	RCKY	Wed, Nov 24, 2021	37.12	38.37	37.12	37.89
7189	NASDAQ	RCKY	Tue, Nov 23, 2021	38.19	38.77	36.92	38.23
7188	NASDAQ	RCKY	Mon, Nov 22, 2021	38.32	38.70	37.51	38.18
7187	NASDAQ	RCKY	Fri, Nov 19, 2021	39.74	40.00	38.31	38.49
7186	NASDAQ	RCKY	Thu, Nov 18, 2021	41.10	41.74	39.59	40.30
7185	NASDAQ	RCKY	Wed, Nov 17, 2021	41.75	41.87	40.69	40.89
7184	NASDAQ	RCKY	Tue, Nov 16, 2021	42.00	42.95	41.65	41.80
7183	NASDAQ	RCKY	Mon, Nov 15, 2021	42.34	42.34	41.22	42.10
7182	NASDAQ	RCKY	Fri, Nov 12, 2021	42.21	42.48	41.72	42.10
7181	NASDAQ	RCKY	Thu, Nov 11, 2021	43.12	43.36	41.79	41.79
7180	NASDAQ	RCKY	Wed, Nov 10, 2021	42.17	43.49	41.99	43.12
7179	NASDAQ	RCKY	Tue, Nov 9, 2021	41.38	43.25	40.70	42.22
7178	NASDAQ	RCKY	Mon, Nov 8, 2021	41.76	42.25	40.73	41.38
7177	NASDAQ	RCKY	Fri, Nov 5, 2021	42.00	42.98	41.63	41.92
7176	NASDAQ	RCKY	Thu, Nov 4, 2021	43.76	44.18	41.92	42.15
7175	NASDAQ	RCKY	Wed, Nov 3, 2021	45.00	45.00	41.00	42.81
7174	NASDAQ	RCKY	Tue, Nov 2, 2021	55.98	56.96	54.25	54.86
7173	NASDAQ	RCKY	Mon, Nov 1, 2021	55.05	56.45	54.52	55.77
7172	NASDAQ	RCKY	Fri, Oct 29, 2021	53.55	54.75	53.23	54.55
7171	NASDAQ	RCKY	Thu, Oct 28, 2021	52.84	53.86	52.25	53.53
7170	NASDAQ	RCKY	Wed, Oct 27, 2021	52.94	55.09	52.05	52.61
7169	NASDAQ	RCKY	Tue, Oct 26, 2021	53.32	53.85	52.57	53.32
7168	NASDAQ	RCKY	Mon, Oct 25, 2021	54.03	54.20	52.81	53.50
7167	NASDAQ	RCKY	Fri, Oct 22, 2021	53.18	54.93	52.80	53.76
7166	NASDAQ	RCKY	Thu, Oct 21, 2021	51.33	53.36	51.33	52.95
7165	NASDAQ	RCKY	Wed, Oct 20, 2021	52.22	53.42	51.37	51.41
7164	NASDAQ	RCKY	Tue, Oct 19, 2021	51.83	52.44	51.30	52.22
7163	NASDAQ	RCKY	Mon, Oct 18, 2021	50.47	51.46	50.25	51.40
7162	NASDAQ	RCKY	Fri, Oct 15, 2021	52.00	53.08	50.45	50.90
7161	NASDAQ	RCKY	Thu, Oct 14, 2021	50.81	52.40	50.81	51.81
7160	NASDAQ	RCKY	Wed, Oct 13, 2021	49.00	50.49	48.95	50.00
7159	NASDAQ	RCKY	Tue, Oct 12, 2021	48.92	49.21	48.13	48.90
7158	NASDAQ	RCKY	Mon, Oct 11, 2021	49.01	49.95	49.01	49.10
7157	NASDAQ	RCKY	Fri, Oct 8, 2021	49.25	49.74	48.36	49.37
7156	NASDAQ	RCKY	Thu, Oct 7, 2021	48.25	50.00	48.25	49.29
7155	NASDAQ	RCKY	Wed, Oct 6, 2021	48.86	49.05	47.18	48.19
7154	NASDAQ	RCKY	Tue, Oct 5, 2021	49.71	50.24	48.81	49.50
7153	NASDAQ	RCKY	Mon, Oct 4, 2021	49.80	50.50	48.96	49.26
7152	NASDAQ	RCKY	Fri, Oct 1, 2021	47.71	51.05	47.02	50.05
7151	NASDAQ	RCKY	Thu, Sep 30, 2021	50.37	50.37	47.11	47.61
7150	NASDAQ	RCKY	Wed, Sep 29, 2021	50.52	51.25	49.00	50.25
7149	NASDAQ	RCKY	Tue, Sep 28, 2021	50.53	50.93	49.50	50.45
7148	NASDAQ	RCKY	Mon, Sep 27, 2021	50.16	51.50	50.16	50.85
7147	NASDAQ	RCKY	Fri, Sep 24, 2021	49.51	50.05	48.98	49.80
7146	NASDAQ	RCKY	Thu, Sep 23, 2021	49.21	50.82	49.21	50.02
7145	NASDAQ	RCKY	Wed, Sep 22, 2021	48.37	49.30	47.80	49.05
7144	NASDAQ	RCKY	Tue, Sep 21, 2021	48.78	49.02	47.73	48.50
7143	NASDAQ	RCKY	Mon, Sep 20, 2021	48.00	48.69	47.67	48.55
7142	NASDAQ	RCKY	Fri, Sep 17, 2021	49.03	49.35	48.62	48.83
7141	NASDAQ	RCKY	Thu, Sep 16, 2021	48.52	49.07	48.42	48.84
7140	NASDAQ	RCKY	Wed, Sep 15, 2021	47.94	48.53	47.50	48.46
7139	NASDAQ	RCKY	Tue, Sep 14, 2021	48.27	48.62	47.75	48.07
7138	NASDAQ	RCKY	Mon, Sep 13, 2021	48.88	48.88	47.29	48.00
7137	NASDAQ	RCKY	Fri, Sep 10, 2021	49.30	49.65	48.87	48.96
7136	NASDAQ	RCKY	Thu, Sep 9, 2021	48.07	49.39	47.88	48.94
7135	NASDAQ	RCKY	Wed, Sep 8, 2021	48.11	48.77	47.24	48.22
7134	NASDAQ	RCKY	Tue, Sep 7, 2021	48.93	48.99	47.78	48.40
7133	NASDAQ	RCKY	Fri, Sep 3, 2021	48.48	49.02	47.51	48.98
7132	NASDAQ	RCKY	Thu, Sep 2, 2021	49.76	50.07	47.88	48.61
7131	NASDAQ	RCKY	Wed, Sep 1, 2021	49.70	50.15	48.22	49.48
7130	NASDAQ	RCKY	Tue, Aug 31, 2021	50.06	50.06	48.55	49.68
7129	NASDAQ	RCKY	Mon, Aug 30, 2021	50.00	50.65	48.77	50.23
7128	NASDAQ	RCKY	Fri, Aug 27, 2021	47.91	50.29	47.08	50.16
7127	NASDAQ	RCKY	Thu, Aug 26, 2021	48.68	49.02	46.32	46.90
7126	NASDAQ	RCKY	Wed, Aug 25, 2021	48.49	49.85	48.26	48.76
7125	NASDAQ	RCKY	Tue, Aug 24, 2021	47.32	48.36	47.30	48.30
7124	NASDAQ	RCKY	Mon, Aug 23, 2021	47.63	48.88	47.01	47.13
7123	NASDAQ	RCKY	Fri, Aug 20, 2021	45.96	47.75	45.96	47.33
7122	NASDAQ	RCKY	Thu, Aug 19, 2021	46.00	46.99	45.60	46.16
7121	NASDAQ	RCKY	Wed, Aug 18, 2021	47.80	48.72	46.73	46.89
7120	NASDAQ	RCKY	Tue, Aug 17, 2021	50.22	50.31	47.60	47.98
7119	NASDAQ	RCKY	Mon, Aug 16, 2021	49.47	50.93	48.24	50.82
7118	NASDAQ	RCKY	Fri, Aug 13, 2021	51.75	51.77	49.22	49.99
7117	NASDAQ	RCKY	Thu, Aug 12, 2021	50.75	52.37	50.08	51.50
7116	NASDAQ	RCKY	Wed, Aug 11, 2021	51.56	51.56	49.06	50.54
7115	NASDAQ	RCKY	Tue, Aug 10, 2021	52.44	53.25	51.04	51.42
7114	NASDAQ	RCKY	Mon, Aug 9, 2021	52.39	53.09	51.50	52.44
7113	NASDAQ	RCKY	Fri, Aug 6, 2021	49.35	53.50	49.28	52.67
7112	NASDAQ	RCKY	Thu, Aug 5, 2021	49.39	50.91	47.68	49.01
7111	NASDAQ	RCKY	Wed, Aug 4, 2021	57.20	57.20	48.39	49.16
7110	NASDAQ	RCKY	Tue, Aug 3, 2021	58.00	59.56	55.91	58.56
7109	NASDAQ	RCKY	Mon, Aug 2, 2021	54.73	57.72	54.73	57.18
7108	NASDAQ	RCKY	Fri, Jul 30, 2021	52.91	55.05	52.91	54.40
7107	NASDAQ	RCKY	Thu, Jul 29, 2021	52.79	53.54	51.68	53.01
7106	NASDAQ	RCKY	Wed, Jul 28, 2021	53.00	53.98	51.07	52.35
7105	NASDAQ	RCKY	Tue, Jul 27, 2021	52.11	53.35	51.69	52.69
7104	NASDAQ	RCKY	Mon, Jul 26, 2021	51.50	52.87	50.66	51.86
7103	NASDAQ	RCKY	Fri, Jul 23, 2021	49.75	51.96	49.57	51.53
7102	NASDAQ	RCKY	Thu, Jul 22, 2021	49.05	49.55	47.58	49.25
7101	NASDAQ	RCKY	Wed, Jul 21, 2021	46.31	49.80	45.85	49.11
7100	NASDAQ	RCKY	Tue, Jul 20, 2021	43.95	46.86	43.56	45.91
7099	NASDAQ	RCKY	Mon, Jul 19, 2021	45.52	45.90	43.26	44.00
7098	NASDAQ	RCKY	Fri, Jul 16, 2021	47.49	47.49	46.20	46.30
7097	NASDAQ	RCKY	Thu, Jul 15, 2021	47.27	47.78	46.45	47.18
7096	NASDAQ	RCKY	Wed, Jul 14, 2021	47.63	48.58	47.43	47.82
7095	NASDAQ	RCKY	Tue, Jul 13, 2021	48.41	48.41	47.08	47.63
7094	NASDAQ	RCKY	Mon, Jul 12, 2021	50.34	50.41	48.81	48.92
7093	NASDAQ	RCKY	Fri, Jul 9, 2021	48.17	50.26	48.17	49.98
7092	NASDAQ	RCKY	Thu, Jul 8, 2021	46.57	48.50	45.70	47.59
7091	NASDAQ	RCKY	Wed, Jul 7, 2021	51.57	51.81	47.00	48.15
7090	NASDAQ	RCKY	Tue, Jul 6, 2021	55.00	55.00	51.29	51.94
7089	NASDAQ	RCKY	Fri, Jul 2, 2021	55.81	56.50	55.10	55.10
7088	NASDAQ	RCKY	Thu, Jul 1, 2021	55.60	56.32	55.20	55.92
7087	NASDAQ	RCKY	Wed, Jun 30, 2021	55.45	56.04	55.37	55.60
7086	NASDAQ	RCKY	Tue, Jun 29, 2021	55.69	55.95	55.02	55.50
7085	NASDAQ	RCKY	Mon, Jun 28, 2021	55.50	55.50	54.21	55.16
7084	NASDAQ	RCKY	Fri, Jun 25, 2021	54.87	57.00	54.87	55.44
7083	NASDAQ	RCKY	Thu, Jun 24, 2021	54.99	55.44	54.22	55.00
7082	NASDAQ	RCKY	Wed, Jun 23, 2021	56.60	57.27	53.88	55.09
7081	NASDAQ	RCKY	Tue, Jun 22, 2021	55.40	57.10	54.88	56.34
7080	NASDAQ	RCKY	Mon, Jun 21, 2021	53.77	55.70	53.29	55.34
7079	NASDAQ	RCKY	Fri, Jun 18, 2021	54.25	55.00	53.73	53.82
7078	NASDAQ	RCKY	Thu, Jun 17, 2021	54.62	54.95	53.77	54.54
7077	NASDAQ	RCKY	Wed, Jun 16, 2021	54.25	55.44	53.15	54.42
7076	NASDAQ	RCKY	Tue, Jun 15, 2021	53.61	55.01	53.32	54.47
7075	NASDAQ	RCKY	Mon, Jun 14, 2021	55.00	55.00	53.13	53.68
7074	NASDAQ	RCKY	Fri, Jun 11, 2021	53.75	54.82	53.75	54.78
7073	NASDAQ	RCKY	Thu, Jun 10, 2021	55.02	55.20	52.90	53.46
7072	NASDAQ	RCKY	Wed, Jun 9, 2021	54.80	56.15	53.80	54.94
7071	NASDAQ	RCKY	Tue, Jun 8, 2021	53.26	55.19	52.42	54.63
7070	NASDAQ	RCKY	Mon, Jun 7, 2021	55.00	55.39	53.34	53.56
7069	NASDAQ	RCKY	Fri, Jun 4, 2021	54.64	54.96	53.45	54.46
7068	NASDAQ	RCKY	Thu, Jun 3, 2021	54.99	55.50	53.26	54.72
7067	NASDAQ	RCKY	Wed, Jun 2, 2021	59.07	59.09	54.19	54.84
7066	NASDAQ	RCKY	Tue, Jun 1, 2021	58.99	60.14	58.01	58.58
7065	NASDAQ	RCKY	Fri, May 28, 2021	59.15	59.49	57.05	58.32
7064	NASDAQ	RCKY	Thu, May 27, 2021	58.64	59.65	57.52	58.28
7063	NASDAQ	RCKY	Wed, May 26, 2021	55.00	58.67	54.87	57.34
7062	NASDAQ	RCKY	Tue, May 25, 2021	53.70	54.30	52.50	52.74
7061	NASDAQ	RCKY	Mon, May 24, 2021	52.00	53.73	51.91	53.17
7060	NASDAQ	RCKY	Fri, May 21, 2021	52.68	53.00	51.12	51.72
7059	NASDAQ	RCKY	Thu, May 20, 2021	53.68	53.94	51.22	51.78
7058	NASDAQ	RCKY	Wed, May 19, 2021	53.10	54.52	50.52	53.77
7057	NASDAQ	RCKY	Tue, May 18, 2021	56.90	57.57	54.34	54.50
7056	NASDAQ	RCKY	Mon, May 17, 2021	55.75	57.23	54.67	56.88
7055	NASDAQ	RCKY	Fri, May 14, 2021	55.91	56.74	55.57	55.79
7054	NASDAQ	RCKY	Thu, May 13, 2021	56.00	57.16	54.34	55.67
7053	NASDAQ	RCKY	Wed, May 12, 2021	59.76	60.40	55.06	55.67
7052	NASDAQ	RCKY	Tue, May 11, 2021	61.99	61.99	58.82	60.36
7051	NASDAQ	RCKY	Mon, May 10, 2021	65.94	66.27	61.75	63.08
7050	NASDAQ	RCKY	Fri, May 7, 2021	64.06	66.63	63.71	65.49
7049	NASDAQ	RCKY	Thu, May 6, 2021	63.33	69.00	63.33	64.45
7048	NASDAQ	RCKY	Wed, May 5, 2021	59.70	66.06	58.88	62.50
7047	NASDAQ	RCKY	Tue, May 4, 2021	54.88	54.88	53.25	53.81
7046	NASDAQ	RCKY	Mon, May 3, 2021	52.65	55.62	52.65	55.08
7045	NASDAQ	RCKY	Fri, Apr 30, 2021	53.21	54.32	51.53	52.65
7044	NASDAQ	RCKY	Thu, Apr 29, 2021	53.93	55.21	52.87	53.61
7043	NASDAQ	RCKY	Wed, Apr 28, 2021	57.58	57.92	53.22	53.36
7042	NASDAQ	RCKY	Tue, Apr 27, 2021	58.19	59.12	56.57	57.70
7041	NASDAQ	RCKY	Mon, Apr 26, 2021	58.76	60.55	58.13	58.41
7040	NASDAQ	RCKY	Fri, Apr 23, 2021	58.14	60.54	58.14	58.85
7039	NASDAQ	RCKY	Thu, Apr 22, 2021	55.83	59.15	55.83	58.01
7038	NASDAQ	RCKY	Wed, Apr 21, 2021	54.96	57.01	54.39	55.83
7037	NASDAQ	RCKY	Tue, Apr 20, 2021	57.95	58.14	54.73	55.84
7036	NASDAQ	RCKY	Mon, Apr 19, 2021	60.00	60.00	56.56	57.98
7035	NASDAQ	RCKY	Fri, Apr 16, 2021	58.00	60.16	57.21	60.00
7034	NASDAQ	RCKY	Thu, Apr 15, 2021	57.97	59.36	56.14	57.87
7033	NASDAQ	RCKY	Wed, Apr 14, 2021	57.07	59.30	55.94	57.66
7032	NASDAQ	RCKY	Tue, Apr 13, 2021	59.23	59.23	54.64	56.80
7031	NASDAQ	RCKY	Mon, Apr 12, 2021	56.91	58.83	56.23	58.46
7030	NASDAQ	RCKY	Fri, Apr 9, 2021	54.55	57.16	54.03	56.12
7029	NASDAQ	RCKY	Thu, Apr 8, 2021	56.37	56.37	54.00	54.67
7028	NASDAQ	RCKY	Wed, Apr 7, 2021	57.89	58.04	54.17	55.46
7027	NASDAQ	RCKY	Tue, Apr 6, 2021	60.55	60.99	57.21	58.44
7026	NASDAQ	RCKY	Mon, Apr 5, 2021	57.84	61.45	56.37	59.50
7025	NASDAQ	RCKY	Thu, Apr 1, 2021	54.76	57.95	54.76	56.97
7024	NASDAQ	RCKY	Wed, Mar 31, 2021	53.73	55.24	53.33	54.06
7023	NASDAQ	RCKY	Tue, Mar 30, 2021	51.72	54.81	51.72	53.71
7022	NASDAQ	RCKY	Mon, Mar 29, 2021	50.18	52.36	50.18	51.72
7021	NASDAQ	RCKY	Fri, Mar 26, 2021	48.89	50.62	48.00	48.89
7020	NASDAQ	RCKY	Thu, Mar 25, 2021	44.40	48.38	44.32	48.14
7019	NASDAQ	RCKY	Wed, Mar 24, 2021	45.73	46.50	43.37	43.60
7018	NASDAQ	RCKY	Tue, Mar 23, 2021	49.39	49.39	44.57	45.57
7017	NASDAQ	RCKY	Mon, Mar 22, 2021	48.87	50.96	48.87	49.56
7016	NASDAQ	RCKY	Fri, Mar 19, 2021	47.42	49.32	47.04	48.87
7015	NASDAQ	RCKY	Thu, Mar 18, 2021	47.75	48.39	47.07	47.60
7014	NASDAQ	RCKY	Wed, Mar 17, 2021	48.13	48.52	47.04	48.10
7013	NASDAQ	RCKY	Tue, Mar 16, 2021	48.65	48.89	47.64	48.15
7012	NASDAQ	RCKY	Mon, Mar 15, 2021	49.00	49.17	48.33	48.89
7011	NASDAQ	RCKY	Fri, Mar 12, 2021	47.90	48.77	47.46	48.67
7010	NASDAQ	RCKY	Thu, Mar 11, 2021	46.95	48.23	46.62	48.15
7009	NASDAQ	RCKY	Wed, Mar 10, 2021	45.42	47.63	45.33	46.94
7008	NASDAQ	RCKY	Tue, Mar 9, 2021	46.13	46.85	45.48	45.82
7007	NASDAQ	RCKY	Mon, Mar 8, 2021	44.83	45.93	44.40	45.51
7006	NASDAQ	RCKY	Fri, Mar 5, 2021	45.35	45.35	43.96	44.67
7005	NASDAQ	RCKY	Thu, Mar 4, 2021	47.33	47.67	43.34	44.54
7004	NASDAQ	RCKY	Wed, Mar 3, 2021	45.03	47.06	45.03	46.66
7003	NASDAQ	RCKY	Tue, Mar 2, 2021	46.90	47.21	44.42	45.03
7002	NASDAQ	RCKY	Mon, Mar 1, 2021	44.64	48.40	44.37	47.28
7001	NASDAQ	RCKY	Fri, Feb 26, 2021	40.54	44.05	40.38	43.59
7000	NASDAQ	RCKY	Thu, Feb 25, 2021	38.25	42.02	38.25	39.71
6999	NASDAQ	RCKY	Wed, Feb 24, 2021	35.40	36.51	35.40	35.98
6998	NASDAQ	RCKY	Tue, Feb 23, 2021	36.75	36.75	34.68	34.96
6997	NASDAQ	RCKY	Mon, Feb 22, 2021	35.71	36.19	35.44	35.99
6996	NASDAQ	RCKY	Fri, Feb 19, 2021	36.52	37.00	35.30	35.63
6995	NASDAQ	RCKY	Thu, Feb 18, 2021	36.95	37.30	36.50	36.57
6994	NASDAQ	RCKY	Wed, Feb 17, 2021	36.83	37.35	36.29	37.35
6993	NASDAQ	RCKY	Tue, Feb 16, 2021	36.14	38.00	35.80	37.19
6992	NASDAQ	RCKY	Fri, Feb 12, 2021	36.22	36.42	35.83	35.92
6991	NASDAQ	RCKY	Thu, Feb 11, 2021	36.22	36.47	35.92	36.25
6990	NASDAQ	RCKY	Wed, Feb 10, 2021	36.09	36.61	35.75	36.36
6989	NASDAQ	RCKY	Tue, Feb 9, 2021	36.41	36.82	35.66	36.36
6988	NASDAQ	RCKY	Mon, Feb 8, 2021	36.52	36.80	36.06	36.63
6987	NASDAQ	RCKY	Fri, Feb 5, 2021	36.94	37.06	35.83	36.50
6986	NASDAQ	RCKY	Thu, Feb 4, 2021	35.39	36.42	35.12	36.40
6985	NASDAQ	RCKY	Wed, Feb 3, 2021	34.96	35.80	34.56	35.24
6984	NASDAQ	RCKY	Tue, Feb 2, 2021	34.90	35.56	33.81	35.30
6983	NASDAQ	RCKY	Mon, Feb 1, 2021	34.40	35.68	33.56	34.51
6982	NASDAQ	RCKY	Fri, Jan 29, 2021	34.59	34.92	34.22	34.46
6981	NASDAQ	RCKY	Thu, Jan 28, 2021	35.34	35.34	34.14	34.65
6980	NASDAQ	RCKY	Wed, Jan 27, 2021	33.63	35.77	33.63	34.65
6979	NASDAQ	RCKY	Tue, Jan 26, 2021	34.30	35.00	32.35	34.80
6978	NASDAQ	RCKY	Mon, Jan 25, 2021	34.80	36.00	33.44	33.94
6977	NASDAQ	RCKY	Fri, Jan 22, 2021	29.02	30.66	28.79	30.64
6976	NASDAQ	RCKY	Thu, Jan 21, 2021	29.76	29.87	28.14	29.15
6975	NASDAQ	RCKY	Wed, Jan 20, 2021	29.87	30.24	29.45	30.20
6974	NASDAQ	RCKY	Tue, Jan 19, 2021	31.63	31.63	29.45	30.04
6973	NASDAQ	RCKY	Fri, Jan 15, 2021	31.62	31.80	30.62	31.40
6972	NASDAQ	RCKY	Thu, Jan 14, 2021	31.60	33.32	31.60	31.95
6971	NASDAQ	RCKY	Wed, Jan 13, 2021	31.21	31.90	30.39	31.73
6970	NASDAQ	RCKY	Tue, Jan 12, 2021	31.77	31.77	30.92	31.50
6969	NASDAQ	RCKY	Mon, Jan 11, 2021	30.13	31.45	30.13	31.40
6968	NASDAQ	RCKY	Fri, Jan 8, 2021	31.25	31.56	29.89	30.65
6967	NASDAQ	RCKY	Thu, Jan 7, 2021	30.36	31.55	30.14	31.05
6966	NASDAQ	RCKY	Wed, Jan 6, 2021	29.00	30.35	28.56	30.24
6965	NASDAQ	RCKY	Tue, Jan 5, 2021	28.28	29.23	28.28	28.43
6964	NASDAQ	RCKY	Mon, Jan 4, 2021	28.02	28.63	27.71	28.29
6963	NASDAQ	RCKY	Thu, Dec 31, 2020	27.82	28.37	27.74	28.07
6962	NASDAQ	RCKY	Wed, Dec 30, 2020	27.94	28.30	27.80	27.82
6961	NASDAQ	RCKY	Tue, Dec 29, 2020	28.63	28.63	28.01	28.08
6960	NASDAQ	RCKY	Mon, Dec 28, 2020	28.75	29.20	28.26	28.27
6959	NASDAQ	RCKY	Thu, Dec 24, 2020	29.24	29.24	28.44	28.68
6958	NASDAQ	RCKY	Wed, Dec 23, 2020	28.82	29.07	28.54	28.92
6957	NASDAQ	RCKY	Tue, Dec 22, 2020	29.48	29.48	28.69	28.76
6956	NASDAQ	RCKY	Mon, Dec 21, 2020	29.17	29.45	28.67	29.42
6955	NASDAQ	RCKY	Fri, Dec 18, 2020	29.91	30.15	29.32	29.50
6954	NASDAQ	RCKY	Thu, Dec 17, 2020	30.00	30.31	28.87	29.73
6953	NASDAQ	RCKY	Wed, Dec 16, 2020	30.00	30.64	29.33	29.66
6952	NASDAQ	RCKY	Tue, Dec 15, 2020	29.12	30.13	28.87	29.97
6951	NASDAQ	RCKY	Mon, Dec 14, 2020	29.43	29.52	28.70	28.97
6950	NASDAQ	RCKY	Fri, Dec 11, 2020	29.16	29.62	28.77	29.02
6949	NASDAQ	RCKY	Thu, Dec 10, 2020	30.35	30.35	29.00	29.24
6948	NASDAQ	RCKY	Wed, Dec 9, 2020	31.29	31.29	30.04	30.33
6947	NASDAQ	RCKY	Tue, Dec 8, 2020	30.09	31.43	30.09	30.86
6946	NASDAQ	RCKY	Mon, Dec 7, 2020	30.80	30.80	30.31	30.46
6945	NASDAQ	RCKY	Fri, Dec 4, 2020	30.99	30.99	30.14	30.83
6944	NASDAQ	RCKY	Thu, Dec 3, 2020	29.61	30.99	29.47	30.35
6943	NASDAQ	RCKY	Wed, Dec 2, 2020	29.06	29.68	28.91	29.41
6942	NASDAQ	RCKY	Tue, Dec 1, 2020	29.46	29.78	29.02	29.42
6941	NASDAQ	RCKY	Mon, Nov 30, 2020	30.35	30.35	28.87	29.00
6940	NASDAQ	RCKY	Fri, Nov 27, 2020	30.86	30.99	30.26	30.71
6939	NASDAQ	RCKY	Wed, Nov 25, 2020	31.60	31.60	30.52	30.77
6938	NASDAQ	RCKY	Tue, Nov 24, 2020	31.94	32.21	31.48	31.63
6937	NASDAQ	RCKY	Mon, Nov 23, 2020	31.16	32.28	30.58	31.42
6936	NASDAQ	RCKY	Fri, Nov 20, 2020	30.51	31.74	30.51	31.16
6935	NASDAQ	RCKY	Thu, Nov 19, 2020	30.84	31.45	30.02	30.92
6934	NASDAQ	RCKY	Wed, Nov 18, 2020	32.45	32.61	31.49	31.49
6933	NASDAQ	RCKY	Tue, Nov 17, 2020	32.13	32.48	31.58	32.20
6932	NASDAQ	RCKY	Mon, Nov 16, 2020	31.36	32.69	31.28	32.35
6931	NASDAQ	RCKY	Fri, Nov 13, 2020	30.19	30.99	29.38	30.53
6930	NASDAQ	RCKY	Thu, Nov 12, 2020	31.06	31.37	29.44	29.95
6929	NASDAQ	RCKY	Wed, Nov 11, 2020	31.95	31.95	31.10	31.43
6928	NASDAQ	RCKY	Tue, Nov 10, 2020	30.93	32.74	30.45	31.88
6927	NASDAQ	RCKY	Mon, Nov 9, 2020	30.00	32.37	29.95	30.45
6926	NASDAQ	RCKY	Fri, Nov 6, 2020	29.39	29.64	28.71	28.95
6925	NASDAQ	RCKY	Thu, Nov 5, 2020	29.11	29.65	28.74	29.39
6924	NASDAQ	RCKY	Wed, Nov 4, 2020	28.90	29.57	28.79	29.04
6923	NASDAQ	RCKY	Tue, Nov 3, 2020	28.01	29.71	27.90	29.30
6922	NASDAQ	RCKY	Mon, Nov 2, 2020	27.23	27.97	27.00	27.97
6921	NASDAQ	RCKY	Fri, Oct 30, 2020	26.00	27.59	25.93	26.90
6920	NASDAQ	RCKY	Thu, Oct 29, 2020	25.50	26.41	25.10	26.26
6919	NASDAQ	RCKY	Wed, Oct 28, 2020	25.15	26.21	24.54	25.30
6918	NASDAQ	RCKY	Tue, Oct 27, 2020	24.36	24.50	24.00	24.23
6917	NASDAQ	RCKY	Mon, Oct 26, 2020	25.10	25.10	24.01	24.21
6916	NASDAQ	RCKY	Fri, Oct 23, 2020	25.40	25.69	25.20	25.26
6915	NASDAQ	RCKY	Thu, Oct 22, 2020	24.84	25.88	24.77	25.34
6914	NASDAQ	RCKY	Wed, Oct 21, 2020	25.59	25.60	25.00	25.23
6913	NASDAQ	RCKY	Tue, Oct 20, 2020	25.83	26.01	25.40	25.43
6912	NASDAQ	RCKY	Mon, Oct 19, 2020	26.00	26.25	25.80	25.83
6911	NASDAQ	RCKY	Fri, Oct 16, 2020	26.28	26.28	25.75	26.00
6910	NASDAQ	RCKY	Thu, Oct 15, 2020	25.60	26.56	25.60	26.42
6909	NASDAQ	RCKY	Wed, Oct 14, 2020	25.83	26.26	25.83	25.83
6908	NASDAQ	RCKY	Tue, Oct 13, 2020	26.20	26.59	25.96	26.19
6907	NASDAQ	RCKY	Mon, Oct 12, 2020	26.23	26.65	26.09	26.53
6906	NASDAQ	RCKY	Fri, Oct 9, 2020	26.41	26.54	26.02	26.26
6905	NASDAQ	RCKY	Thu, Oct 8, 2020	26.75	26.75	25.46	26.40
6904	NASDAQ	RCKY	Wed, Oct 7, 2020	25.81	26.95	25.80	26.75
6903	NASDAQ	RCKY	Tue, Oct 6, 2020	25.89	26.25	25.29	25.51
6902	NASDAQ	RCKY	Mon, Oct 5, 2020	25.57	25.94	25.16	25.73
6901	NASDAQ	RCKY	Fri, Oct 2, 2020	24.94	25.91	24.94	25.50
6900	NASDAQ	RCKY	Thu, Oct 1, 2020	25.09	25.16	24.78	25.02
6899	NASDAQ	RCKY	Wed, Sep 30, 2020	24.73	25.26	24.71	24.83
6898	NASDAQ	RCKY	Tue, Sep 29, 2020	25.64	25.64	24.25	24.51
6897	NASDAQ	RCKY	Mon, Sep 28, 2020	25.15	25.47	24.86	25.19
6896	NASDAQ	RCKY	Fri, Sep 25, 2020	24.92	25.11	24.51	24.72
6895	NASDAQ	RCKY	Thu, Sep 24, 2020	24.81	25.22	24.79	25.15
6894	NASDAQ	RCKY	Wed, Sep 23, 2020	25.33	25.95	24.87	24.95
6893	NASDAQ	RCKY	Tue, Sep 22, 2020	25.39	25.59	24.97	25.35
6892	NASDAQ	RCKY	Mon, Sep 21, 2020	26.86	26.86	24.12	25.12
6891	NASDAQ	RCKY	Fri, Sep 18, 2020	26.29	26.29	24.12	24.38
6890	NASDAQ	RCKY	Thu, Sep 17, 2020	26.00	26.30	25.90	26.04
6889	NASDAQ	RCKY	Wed, Sep 16, 2020	26.49	26.98	25.92	26.13
6888	NASDAQ	RCKY	Tue, Sep 15, 2020	26.68	26.68	26.15	26.20
6887	NASDAQ	RCKY	Mon, Sep 14, 2020	25.87	26.58	25.87	26.42
6886	NASDAQ	RCKY	Fri, Sep 11, 2020	25.66	26.41	25.61	25.68
6885	NASDAQ	RCKY	Thu, Sep 10, 2020	25.27	25.69	24.77	25.54
6884	NASDAQ	RCKY	Wed, Sep 9, 2020	24.87	25.45	24.65	25.01
6883	NASDAQ	RCKY	Tue, Sep 8, 2020	24.13	24.82	23.46	24.62
6882	NASDAQ	RCKY	Fri, Sep 4, 2020	25.17	25.17	24.01	24.12
6881	NASDAQ	RCKY	Thu, Sep 3, 2020	24.97	25.25	24.52	24.85
6880	NASDAQ	RCKY	Wed, Sep 2, 2020	24.39	25.32	24.18	25.02
6879	NASDAQ	RCKY	Tue, Sep 1, 2020	23.76	24.95	23.76	24.40
6878	NASDAQ	RCKY	Mon, Aug 31, 2020	23.37	24.20	23.15	24.08
6877	NASDAQ	RCKY	Fri, Aug 28, 2020	23.40	23.59	23.13	23.54
6876	NASDAQ	RCKY	Thu, Aug 27, 2020	23.48	23.75	23.25	23.27
6875	NASDAQ	RCKY	Wed, Aug 26, 2020	23.01	23.50	22.79	23.33
6874	NASDAQ	RCKY	Tue, Aug 25, 2020	23.50	23.50	23.00	23.13
6873	NASDAQ	RCKY	Mon, Aug 24, 2020	22.88	23.47	22.55	23.47
6872	NASDAQ	RCKY	Fri, Aug 21, 2020	22.61	22.97	22.51	22.62
6871	NASDAQ	RCKY	Thu, Aug 20, 2020	22.57	22.97	22.53	22.81
6870	NASDAQ	RCKY	Wed, Aug 19, 2020	22.85	23.32	22.65	22.71
6869	NASDAQ	RCKY	Tue, Aug 18, 2020	23.06	23.06	22.55	22.89
6868	NASDAQ	RCKY	Mon, Aug 17, 2020	23.10	23.23	22.77	23.05
6867	NASDAQ	RCKY	Fri, Aug 14, 2020	23.20	23.33	23.00	23.19
6866	NASDAQ	RCKY	Thu, Aug 13, 2020	23.29	23.54	23.25	23.46
6865	NASDAQ	RCKY	Wed, Aug 12, 2020	23.30	24.31	23.22	23.47
6864	NASDAQ	RCKY	Tue, Aug 11, 2020	24.58	24.58	23.12	23.27
6863	NASDAQ	RCKY	Mon, Aug 10, 2020	23.65	24.52	23.60	24.11
6862	NASDAQ	RCKY	Fri, Aug 7, 2020	22.87	23.50	22.74	23.43
6861	NASDAQ	RCKY	Thu, Aug 6, 2020	22.81	23.13	22.69	23.10
6860	NASDAQ	RCKY	Wed, Aug 5, 2020	23.07	23.28	22.56	22.90
6859	NASDAQ	RCKY	Tue, Aug 4, 2020	21.94	22.85	22.43	22.83
6858	NASDAQ	RCKY	Mon, Aug 3, 2020	22.87	23.00	22.64	22.75
6857	NASDAQ	RCKY	Fri, Jul 31, 2020	23.30	23.61	22.26	22.75
6856	NASDAQ	RCKY	Thu, Jul 30, 2020	26.01	26.01	22.76	23.27
6855	NASDAQ	RCKY	Wed, Jul 29, 2020	21.49	26.99	21.49	26.76
6854	NASDAQ	RCKY	Tue, Jul 28, 2020	17.88	19.29	17.74	19.21
6853	NASDAQ	RCKY	Mon, Jul 27, 2020	18.12	18.26	17.59	17.87
6852	NASDAQ	RCKY	Fri, Jul 24, 2020	18.54	18.68	18.12	18.20
6851	NASDAQ	RCKY	Thu, Jul 23, 2020	18.78	19.10	18.35	18.53
6850	NASDAQ	RCKY	Wed, Jul 22, 2020	18.60	18.94	18.60	18.94
6849	NASDAQ	RCKY	Tue, Jul 21, 2020	19.15	19.50	18.25	18.59
6848	NASDAQ	RCKY	Mon, Jul 20, 2020	19.49	19.51	18.83	18.89
6847	NASDAQ	RCKY	Fri, Jul 17, 2020	19.68	19.81	19.38	19.49
6846	NASDAQ	RCKY	Thu, Jul 16, 2020	19.66	19.97	19.54	19.70
6845	NASDAQ	RCKY	Wed, Jul 15, 2020	19.31	20.29	19.28	19.82
6844	NASDAQ	RCKY	Tue, Jul 14, 2020	19.19	19.19	18.72	18.96
6843	NASDAQ	RCKY	Mon, Jul 13, 2020	19.72	19.90	19.10	19.11
6842	NASDAQ	RCKY	Fri, Jul 10, 2020	18.86	19.79	18.86	19.72
6841	NASDAQ	RCKY	Thu, Jul 9, 2020	19.36	19.36	18.60	18.79
6840	NASDAQ	RCKY	Wed, Jul 8, 2020	19.25	19.47	18.62	19.46
6839	NASDAQ	RCKY	Tue, Jul 7, 2020	19.84	19.84	19.25	19.25
6838	NASDAQ	RCKY	Mon, Jul 6, 2020	20.33	20.33	19.77	20.18
6837	NASDAQ	RCKY	Thu, Jul 2, 2020	20.04	20.10	19.66	19.89
6836	NASDAQ	RCKY	Wed, Jul 1, 2020	20.58	20.79	19.65	19.65
6835	NASDAQ	RCKY	Tue, Jun 30, 2020	20.26	20.86	20.21	20.56
6834	NASDAQ	RCKY	Mon, Jun 29, 2020	19.35	20.48	19.35	20.29
6833	NASDAQ	RCKY	Fri, Jun 26, 2020	19.47	19.74	18.61	19.49
6832	NASDAQ	RCKY	Thu, Jun 25, 2020	19.57	19.90	19.23	19.73
6831	NASDAQ	RCKY	Wed, Jun 24, 2020	20.07	20.07	19.52	19.85
6830	NASDAQ	RCKY	Tue, Jun 23, 2020	20.56	20.80	20.15	20.44
6829	NASDAQ	RCKY	Mon, Jun 22, 2020	20.34	20.54	20.15	20.21
6828	NASDAQ	RCKY	Fri, Jun 19, 2020	21.47	21.47	20.39	20.82
6827	NASDAQ	RCKY	Thu, Jun 18, 2020	21.00	21.49	20.68	21.16
6826	NASDAQ	RCKY	Wed, Jun 17, 2020	22.01	22.02	21.10	21.17
6825	NASDAQ	RCKY	Tue, Jun 16, 2020	21.74	22.19	21.09	21.90
6824	NASDAQ	RCKY	Mon, Jun 15, 2020	20.03	20.98	19.93	20.78
6823	NASDAQ	RCKY	Fri, Jun 12, 2020	21.09	21.36	19.97	20.84
6822	NASDAQ	RCKY	Thu, Jun 11, 2020	21.11	21.11	19.91	20.31
6821	NASDAQ	RCKY	Wed, Jun 10, 2020	23.05	23.05	22.10	22.17
6820	NASDAQ	RCKY	Tue, Jun 9, 2020	22.35	23.30	22.17	23.05
6819	NASDAQ	RCKY	Mon, Jun 8, 2020	22.74	22.96	22.30	22.80
6818	NASDAQ	RCKY	Fri, Jun 5, 2020	22.40	23.49	21.69	22.35
6817	NASDAQ	RCKY	Thu, Jun 4, 2020	21.22	21.69	20.99	21.51
6816	NASDAQ	RCKY	Wed, Jun 3, 2020	21.09	21.68	21.00	21.35
6815	NASDAQ	RCKY	Tue, Jun 2, 2020	20.88	20.99	20.47	20.73
6814	NASDAQ	RCKY	Mon, Jun 1, 2020	20.73	21.17	20.46	20.80
6813	NASDAQ	RCKY	Fri, May 29, 2020	20.74	20.94	20.38	20.74
6812	NASDAQ	RCKY	Thu, May 28, 2020	22.18	22.18	21.05	21.09
6811	NASDAQ	RCKY	Wed, May 27, 2020	20.79	22.06	20.41	21.92
6810	NASDAQ	RCKY	Tue, May 26, 2020	20.46	20.79	19.66	20.33
6809	NASDAQ	RCKY	Fri, May 22, 2020	19.72	19.75	19.31	19.57
6808	NASDAQ	RCKY	Thu, May 21, 2020	19.31	19.77	19.19	19.67
6807	NASDAQ	RCKY	Wed, May 20, 2020	19.37	19.80	19.25	19.48
6806	NASDAQ	RCKY	Tue, May 19, 2020	19.69	19.69	18.63	18.79
6805	NASDAQ	RCKY	Mon, May 18, 2020	19.69	20.19	19.53	19.71
6804	NASDAQ	RCKY	Fri, May 15, 2020	17.00	18.88	17.00	18.62
6803	NASDAQ	RCKY	Thu, May 14, 2020	16.97	17.34	16.57	17.26
6802	NASDAQ	RCKY	Wed, May 13, 2020	17.61	17.93	17.18	17.37
6801	NASDAQ	RCKY	Tue, May 12, 2020	18.55	18.65	17.74	17.80
6800	NASDAQ	RCKY	Mon, May 11, 2020	18.78	18.79	18.25	18.51
6799	NASDAQ	RCKY	Fri, May 8, 2020	18.88	19.36	18.88	19.19
6798	NASDAQ	RCKY	Thu, May 7, 2020	18.77	19.03	18.41	18.47
6797	NASDAQ	RCKY	Wed, May 6, 2020	18.70	19.00	18.33	18.33
6796	NASDAQ	RCKY	Tue, May 5, 2020	19.36	19.52	18.13	18.57
6795	NASDAQ	RCKY	Mon, May 4, 2020	18.97	19.44	18.68	19.20
6794	NASDAQ	RCKY	Fri, May 1, 2020	20.63	20.63	19.08	19.41
6793	NASDAQ	RCKY	Thu, Apr 30, 2020	21.20	21.89	20.64	21.45
6792	NASDAQ	RCKY	Wed, Apr 29, 2020	20.48	21.63	20.26	21.60
6791	NASDAQ	RCKY	Tue, Apr 28, 2020	21.29	21.63	20.44	20.71
6790	NASDAQ	RCKY	Mon, Apr 27, 2020	20.16	21.23	19.80	20.76
6789	NASDAQ	RCKY	Fri, Apr 24, 2020	19.46	20.21	18.83	19.77
6788	NASDAQ	RCKY	Thu, Apr 23, 2020	19.60	20.04	19.32	19.50
6787	NASDAQ	RCKY	Wed, Apr 22, 2020	19.45	19.96	19.08	19.56
6786	NASDAQ	RCKY	Tue, Apr 21, 2020	18.98	19.32	18.58	19.13
6785	NASDAQ	RCKY	Mon, Apr 20, 2020	19.50	19.80	19.03	19.15
6784	NASDAQ	RCKY	Fri, Apr 17, 2020	19.71	20.19	19.50	19.83
6783	NASDAQ	RCKY	Thu, Apr 16, 2020	18.71	19.07	18.23	18.96
6782	NASDAQ	RCKY	Wed, Apr 15, 2020	19.00	19.03	18.25	18.70
6781	NASDAQ	RCKY	Tue, Apr 14, 2020	21.15	21.37	19.25	19.45
6780	NASDAQ	RCKY	Mon, Apr 13, 2020	20.75	20.90	20.15	20.58
6779	NASDAQ	RCKY	Thu, Apr 9, 2020	19.91	20.64	19.49	20.62
6778	NASDAQ	RCKY	Wed, Apr 8, 2020	19.10	20.17	18.68	19.91
6777	NASDAQ	RCKY	Tue, Apr 7, 2020	19.19	21.01	18.10	18.45
6776	NASDAQ	RCKY	Mon, Apr 6, 2020	18.06	19.01	18.06	18.46
6775	NASDAQ	RCKY	Fri, Apr 3, 2020	17.18	17.56	16.78	17.19
6774	NASDAQ	RCKY	Thu, Apr 2, 2020	16.72	17.70	16.51	17.47
6773	NASDAQ	RCKY	Wed, Apr 1, 2020	18.51	18.54	16.67	16.85
6772	NASDAQ	RCKY	Tue, Mar 31, 2020	17.91	19.82	17.80	19.35
6771	NASDAQ	RCKY	Mon, Mar 30, 2020	19.76	19.89	17.50	18.33
6770	NASDAQ	RCKY	Fri, Mar 27, 2020	18.17	20.07	18.08	19.33
6769	NASDAQ	RCKY	Thu, Mar 26, 2020	17.28	19.00	17.28	18.70
6768	NASDAQ	RCKY	Wed, Mar 25, 2020	16.50	18.32	16.50	17.09
6767	NASDAQ	RCKY	Tue, Mar 24, 2020	16.82	17.08	16.10	16.61
6766	NASDAQ	RCKY	Mon, Mar 23, 2020	16.50	16.90	15.61	15.77
6765	NASDAQ	RCKY	Fri, Mar 20, 2020	16.98	18.17	16.10	16.17
6764	NASDAQ	RCKY	Thu, Mar 19, 2020	14.96	17.90	14.96	16.99
6763	NASDAQ	RCKY	Wed, Mar 18, 2020	18.48	20.39	14.96	14.96
6762	NASDAQ	RCKY	Tue, Mar 17, 2020	17.28	19.84	17.28	19.84
6761	NASDAQ	RCKY	Mon, Mar 16, 2020	19.12	20.14	16.81	16.87
6760	NASDAQ	RCKY	Fri, Mar 13, 2020	20.00	21.00	20.00	20.80
6759	NASDAQ	RCKY	Thu, Mar 12, 2020	20.63	21.22	18.75	19.13
6758	NASDAQ	RCKY	Wed, Mar 11, 2020	21.88	22.49	20.68	22.10
6757	NASDAQ	RCKY	Tue, Mar 10, 2020	22.07	23.25	21.05	22.57
6756	NASDAQ	RCKY	Mon, Mar 9, 2020	22.97	23.17	20.58	21.75
6755	NASDAQ	RCKY	Fri, Mar 6, 2020	23.54	24.66	23.54	24.52
6754	NASDAQ	RCKY	Thu, Mar 5, 2020	25.00	25.00	23.75	24.24
6753	NASDAQ	RCKY	Wed, Mar 4, 2020	24.44	25.58	24.32	25.48
6752	NASDAQ	RCKY	Tue, Mar 3, 2020	24.93	25.70	24.10	24.32
6751	NASDAQ	RCKY	Mon, Mar 2, 2020	24.24	24.92	24.16	24.89
6750	NASDAQ	RCKY	Fri, Feb 28, 2020	24.87	26.04	24.19	24.35
6749	NASDAQ	RCKY	Thu, Feb 27, 2020	25.99	26.83	24.98	25.67
6748	NASDAQ	RCKY	Wed, Feb 26, 2020	24.88	26.77	24.88	26.08
6747	NASDAQ	RCKY	Tue, Feb 25, 2020	24.87	24.98	23.67	23.98
6746	NASDAQ	RCKY	Mon, Feb 24, 2020	25.00	25.10	24.33	24.69
6745	NASDAQ	RCKY	Fri, Feb 21, 2020	25.57	25.80	25.15	25.32
6744	NASDAQ	RCKY	Thu, Feb 20, 2020	25.63	26.04	25.01	25.55
6743	NASDAQ	RCKY	Wed, Feb 19, 2020	25.59	26.53	25.57	25.65
6742	NASDAQ	RCKY	Tue, Feb 18, 2020	25.39	25.82	25.00	25.50
6741	NASDAQ	RCKY	Fri, Feb 14, 2020	25.64	25.90	25.22	25.44
6740	NASDAQ	RCKY	Thu, Feb 13, 2020	26.05	26.10	25.63	25.71
6739	NASDAQ	RCKY	Wed, Feb 12, 2020	25.69	26.44	25.54	26.20
6738	NASDAQ	RCKY	Tue, Feb 11, 2020	25.51	25.54	25.19	25.49
6737	NASDAQ	RCKY	Mon, Feb 10, 2020	25.82	25.82	25.44	25.55
6736	NASDAQ	RCKY	Fri, Feb 7, 2020	26.40	26.40	25.63	25.89
6735	NASDAQ	RCKY	Thu, Feb 6, 2020	27.17	27.29	26.27	26.43
6734	NASDAQ	RCKY	Wed, Feb 5, 2020	26.95	27.27	26.90	27.02
6733	NASDAQ	RCKY	Tue, Feb 4, 2020	27.48	27.67	26.67	26.70
6732	NASDAQ	RCKY	Mon, Feb 3, 2020	27.15	27.58	27.01	27.09
6731	NASDAQ	RCKY	Fri, Jan 31, 2020	27.71	27.86	26.96	27.14
6730	NASDAQ	RCKY	Thu, Jan 30, 2020	27.50	27.92	27.29	27.87
6729	NASDAQ	RCKY	Wed, Jan 29, 2020	28.01	28.25	27.62	27.70
6728	NASDAQ	RCKY	Tue, Jan 28, 2020	28.05	28.27	27.86	27.95
6727	NASDAQ	RCKY	Mon, Jan 27, 2020	28.01	28.44	27.94	27.94
6726	NASDAQ	RCKY	Fri, Jan 24, 2020	28.51	28.70	28.28	28.36
6725	NASDAQ	RCKY	Thu, Jan 23, 2020	28.54	28.78	28.12	28.59
6724	NASDAQ	RCKY	Wed, Jan 22, 2020	28.85	28.94	28.52	28.63
6723	NASDAQ	RCKY	Tue, Jan 21, 2020	28.86	29.09	28.59	28.89
6722	NASDAQ	RCKY	Fri, Jan 17, 2020	29.02	29.16	28.75	29.02
6721	NASDAQ	RCKY	Thu, Jan 16, 2020	28.56	29.13	28.52	28.93
6720	NASDAQ	RCKY	Wed, Jan 15, 2020	28.10	28.69	28.10	28.38
6719	NASDAQ	RCKY	Tue, Jan 14, 2020	28.01	28.76	28.01	28.20
6718	NASDAQ	RCKY	Mon, Jan 13, 2020	28.41	28.59	28.00	28.03
6717	NASDAQ	RCKY	Fri, Jan 10, 2020	29.19	29.32	28.23	28.33
6716	NASDAQ	RCKY	Thu, Jan 9, 2020	29.47	29.74	29.10	29.18
6715	NASDAQ	RCKY	Wed, Jan 8, 2020	29.22	29.91	29.22	29.36
6714	NASDAQ	RCKY	Tue, Jan 7, 2020	28.20	29.38	28.07	29.29
6713	NASDAQ	RCKY	Mon, Jan 6, 2020	28.53	29.05	28.13	28.27
6712	NASDAQ	RCKY	Fri, Jan 3, 2020	28.53	28.91	28.45	28.68
6711	NASDAQ	RCKY	Thu, Jan 2, 2020	29.53	29.55	28.56	28.80
6710	NASDAQ	RCKY	Tue, Dec 31, 2019	28.67	29.71	28.61	29.43
6709	NASDAQ	RCKY	Mon, Dec 30, 2019	28.80	29.07	28.28	28.73
6708	NASDAQ	RCKY	Fri, Dec 27, 2019	29.00	29.00	28.06	28.67
6707	NASDAQ	RCKY	Thu, Dec 26, 2019	28.98	29.52	28.61	28.77
6706	NASDAQ	RCKY	Tue, Dec 24, 2019	29.00	29.09	28.58	29.00
6705	NASDAQ	RCKY	Mon, Dec 23, 2019	28.36	29.07	28.05	29.02
6704	NASDAQ	RCKY	Fri, Dec 20, 2019	28.08	28.63	27.90	28.29
6703	NASDAQ	RCKY	Thu, Dec 19, 2019	28.38	28.69	27.85	28.13
6702	NASDAQ	RCKY	Wed, Dec 18, 2019	28.11	28.76	27.93	28.41
6701	NASDAQ	RCKY	Tue, Dec 17, 2019	28.29	28.51	27.77	28.06
6700	NASDAQ	RCKY	Mon, Dec 16, 2019	28.72	28.98	28.19	28.25
6699	NASDAQ	RCKY	Fri, Dec 13, 2019	28.99	28.99	28.43	28.64
6698	NASDAQ	RCKY	Thu, Dec 12, 2019	28.35	29.22	28.17	28.97
6697	NASDAQ	RCKY	Wed, Dec 11, 2019	28.37	28.67	28.03	28.31
6696	NASDAQ	RCKY	Tue, Dec 10, 2019	28.51	28.85	28.20	28.30
6695	NASDAQ	RCKY	Mon, Dec 9, 2019	28.04	28.56	27.81	28.51
6694	NASDAQ	RCKY	Fri, Dec 6, 2019	28.00	28.48	27.76	28.07
6693	NASDAQ	RCKY	Thu, Dec 5, 2019	27.43	27.99	27.34	27.85
6692	NASDAQ	RCKY	Wed, Dec 4, 2019	27.28	27.57	27.19	27.38
6691	NASDAQ	RCKY	Tue, Dec 3, 2019	27.10	27.31	26.65	27.19
6690	NASDAQ	RCKY	Mon, Dec 2, 2019	27.71	27.83	27.20	27.54
6689	NASDAQ	RCKY	Fri, Nov 29, 2019	27.98	28.20	27.78	27.88
6688	NASDAQ	RCKY	Wed, Nov 27, 2019	28.28	28.38	27.81	28.05
6687	NASDAQ	RCKY	Tue, Nov 26, 2019	28.26	28.36	27.90	28.24
6686	NASDAQ	RCKY	Mon, Nov 25, 2019	27.40	28.51	27.40	28.25
6685	NASDAQ	RCKY	Fri, Nov 22, 2019	27.37	27.64	27.04	27.31
6684	NASDAQ	RCKY	Thu, Nov 21, 2019	28.15	28.41	27.08	27.33
6683	NASDAQ	RCKY	Wed, Nov 20, 2019	28.50	28.76	28.05	28.10
6682	NASDAQ	RCKY	Tue, Nov 19, 2019	28.53	28.78	28.31	28.50
6681	NASDAQ	RCKY	Mon, Nov 18, 2019	28.79	28.85	28.17	28.39
6680	NASDAQ	RCKY	Fri, Nov 15, 2019	28.78	29.25	28.50	28.78
6679	NASDAQ	RCKY	Thu, Nov 14, 2019	28.09	28.84	28.09	28.54
6678	NASDAQ	RCKY	Wed, Nov 13, 2019	29.29	29.29	28.02	28.37
6677	NASDAQ	RCKY	Tue, Nov 12, 2019	30.52	30.54	29.21	29.41
6676	NASDAQ	RCKY	Mon, Nov 11, 2019	31.13	31.24	30.28	30.40
6675	NASDAQ	RCKY	Fri, Nov 8, 2019	30.75	31.28	30.50	30.96
6674	NASDAQ	RCKY	Thu, Nov 7, 2019	30.64	31.33	30.64	31.00
6673	NASDAQ	RCKY	Wed, Nov 6, 2019	29.45	30.76	29.35	30.54
6672	NASDAQ	RCKY	Tue, Nov 5, 2019	28.79	29.71	28.79	29.44
6671	NASDAQ	RCKY	Mon, Nov 4, 2019	27.97	28.87	27.97	28.72
6670	NASDAQ	RCKY	Fri, Nov 1, 2019	27.88	28.50	27.75	27.99
6669	NASDAQ	RCKY	Thu, Oct 31, 2019	27.41	27.86	27.07	27.81
6668	NASDAQ	RCKY	Wed, Oct 30, 2019	27.72	27.80	27.07	27.53
6667	NASDAQ	RCKY	Tue, Oct 29, 2019	27.57	28.14	27.44	27.77
6666	NASDAQ	RCKY	Mon, Oct 28, 2019	27.92	28.11	27.05	28.01
6665	NASDAQ	RCKY	Fri, Oct 25, 2019	28.00	28.42	27.30	27.80
6664	NASDAQ	RCKY	Thu, Oct 24, 2019	30.01	31.49	26.92	27.92
6663	NASDAQ	RCKY	Wed, Oct 23, 2019	32.24	33.17	32.13	32.99
6662	NASDAQ	RCKY	Tue, Oct 22, 2019	32.90	33.02	32.17	32.30
6661	NASDAQ	RCKY	Mon, Oct 21, 2019	33.47	33.95	32.88	33.00
6660	NASDAQ	RCKY	Fri, Oct 18, 2019	32.91	33.85	32.72	33.35
6659	NASDAQ	RCKY	Thu, Oct 17, 2019	32.59	33.41	32.59	32.99
6658	NASDAQ	RCKY	Wed, Oct 16, 2019	31.88	32.60	31.88	32.59
6657	NASDAQ	RCKY	Tue, Oct 15, 2019	32.07	32.40	31.69	32.07
6656	NASDAQ	RCKY	Mon, Oct 14, 2019	32.67	32.85	31.87	32.16
6655	NASDAQ	RCKY	Fri, Oct 11, 2019	32.99	33.58	32.36	32.39
6654	NASDAQ	RCKY	Thu, Oct 10, 2019	32.28	32.80	32.12	32.50
6653	NASDAQ	RCKY	Wed, Oct 9, 2019	32.16	32.51	31.72	32.23
6652	NASDAQ	RCKY	Tue, Oct 8, 2019	31.44	32.22	30.63	31.98
6651	NASDAQ	RCKY	Mon, Oct 7, 2019	31.39	31.97	31.29	31.56
6650	NASDAQ	RCKY	Fri, Oct 4, 2019	31.81	32.19	31.27	31.48
6649	NASDAQ	RCKY	Thu, Oct 3, 2019	31.41	32.20	30.80	31.77
6648	NASDAQ	RCKY	Wed, Oct 2, 2019	32.00	32.26	31.00	31.44
6647	NASDAQ	RCKY	Tue, Oct 1, 2019	33.45	33.93	31.74	31.90
6646	NASDAQ	RCKY	Mon, Sep 30, 2019	32.40	34.14	32.23	33.23
6645	NASDAQ	RCKY	Fri, Sep 27, 2019	32.21	33.13	32.17	32.41
6644	NASDAQ	RCKY	Thu, Sep 26, 2019	32.33	32.47	31.85	32.15
6643	NASDAQ	RCKY	Wed, Sep 25, 2019	31.77	32.45	31.66	32.26
6642	NASDAQ	RCKY	Tue, Sep 24, 2019	32.64	32.94	31.56	31.69
6641	NASDAQ	RCKY	Mon, Sep 23, 2019	32.14	32.56	32.05	32.16
6640	NASDAQ	RCKY	Fri, Sep 20, 2019	31.75	33.02	31.72	32.46
6639	NASDAQ	RCKY	Thu, Sep 19, 2019	31.00	32.16	31.00	31.78
6638	NASDAQ	RCKY	Wed, Sep 18, 2019	31.86	32.27	30.88	31.67
6637	NASDAQ	RCKY	Tue, Sep 17, 2019	31.88	32.26	31.34	31.91
6636	NASDAQ	RCKY	Mon, Sep 16, 2019	31.47	32.07	31.15	31.97
6635	NASDAQ	RCKY	Fri, Sep 13, 2019	30.34	32.34	30.04	31.49
6634	NASDAQ	RCKY	Thu, Sep 12, 2019	30.74	30.74	29.92	30.11
6633	NASDAQ	RCKY	Wed, Sep 11, 2019	30.17	30.92	29.87	30.64
6632	NASDAQ	RCKY	Tue, Sep 10, 2019	29.78	30.25	29.58	29.97
6631	NASDAQ	RCKY	Mon, Sep 9, 2019	29.31	29.96	29.31	29.87
6630	NASDAQ	RCKY	Fri, Sep 6, 2019	29.05	29.38	28.56	29.28
6629	NASDAQ	RCKY	Thu, Sep 5, 2019	28.61	29.68	28.11	28.97
6628	NASDAQ	RCKY	Wed, Sep 4, 2019	28.61	29.26	28.30	28.43
6627	NASDAQ	RCKY	Tue, Sep 3, 2019	28.93	29.27	28.33	28.43
6626	NASDAQ	RCKY	Fri, Aug 30, 2019	29.49	29.93	29.05	29.14
6625	NASDAQ	RCKY	Thu, Aug 29, 2019	29.49	30.03	29.31	29.60
6624	NASDAQ	RCKY	Wed, Aug 28, 2019	28.77	29.51	28.57	29.25
6623	NASDAQ	RCKY	Tue, Aug 27, 2019	29.06	29.51	28.69	28.88
6622	NASDAQ	RCKY	Mon, Aug 26, 2019	28.65	29.23	28.36	29.14
6621	NASDAQ	RCKY	Fri, Aug 23, 2019	29.22	29.27	28.44	28.63
6620	NASDAQ	RCKY	Thu, Aug 22, 2019	29.28	29.58	29.04	29.34
6619	NASDAQ	RCKY	Wed, Aug 21, 2019	29.30	29.47	29.04	29.04
6618	NASDAQ	RCKY	Tue, Aug 20, 2019	29.10	29.47	28.84	28.84
6617	NASDAQ	RCKY	Mon, Aug 19, 2019	28.76	29.15	28.76	29.03
6616	NASDAQ	RCKY	Fri, Aug 16, 2019	28.21	28.74	28.21	28.53
6615	NASDAQ	RCKY	Thu, Aug 15, 2019	28.58	28.58	27.78	27.98
6614	NASDAQ	RCKY	Wed, Aug 14, 2019	29.00	29.04	28.02	28.69
6613	NASDAQ	RCKY	Tue, Aug 13, 2019	29.05	29.95	29.00	29.02
6612	NASDAQ	RCKY	Mon, Aug 12, 2019	28.99	29.50	28.64	29.20
6611	NASDAQ	RCKY	Fri, Aug 9, 2019	29.70	29.70	29.00	29.10
6610	NASDAQ	RCKY	Thu, Aug 8, 2019	29.59	30.15	29.21	29.70
6609	NASDAQ	RCKY	Wed, Aug 7, 2019	29.70	29.90	29.24	29.42
6608	NASDAQ	RCKY	Tue, Aug 6, 2019	29.69	30.07	29.22	29.73
6607	NASDAQ	RCKY	Mon, Aug 5, 2019	30.39	30.39	29.18	29.62
6606	NASDAQ	RCKY	Fri, Aug 2, 2019	30.94	31.10	30.13	30.82
6605	NASDAQ	RCKY	Thu, Aug 1, 2019	31.62	31.68	30.94	31.21
6604	NASDAQ	RCKY	Wed, Jul 31, 2019	31.38	31.72	30.87	31.52
6603	NASDAQ	RCKY	Tue, Jul 30, 2019	32.07	32.07	31.15	31.27
6602	NASDAQ	RCKY	Mon, Jul 29, 2019	31.05	32.76	30.98	32.05
6601	NASDAQ	RCKY	Fri, Jul 26, 2019	30.76	31.32	29.97	31.05
6600	NASDAQ	RCKY	Thu, Jul 25, 2019	31.96	31.96	30.03	30.81
6599	NASDAQ	RCKY	Wed, Jul 24, 2019	29.60	29.76	29.27	29.71
6598	NASDAQ	RCKY	Tue, Jul 23, 2019	28.63	29.41	28.58	29.41
6597	NASDAQ	RCKY	Mon, Jul 22, 2019	29.34	29.64	28.58	28.58
6596	NASDAQ	RCKY	Fri, Jul 19, 2019	28.54	29.63	28.25	29.53
6595	NASDAQ	RCKY	Thu, Jul 18, 2019	28.88	29.00	28.52	28.69
6594	NASDAQ	RCKY	Wed, Jul 17, 2019	29.16	29.22	28.67	28.93
6593	NASDAQ	RCKY	Tue, Jul 16, 2019	29.03	29.48	28.95	29.28
6592	NASDAQ	RCKY	Mon, Jul 15, 2019	28.71	29.34	28.12	29.34
6591	NASDAQ	RCKY	Fri, Jul 12, 2019	28.26	28.99	28.25	28.69
6590	NASDAQ	RCKY	Thu, Jul 11, 2019	27.83	28.48	27.77	28.21
6589	NASDAQ	RCKY	Wed, Jul 10, 2019	27.69	27.99	27.36	27.84
6588	NASDAQ	RCKY	Tue, Jul 9, 2019	27.45	27.68	27.33	27.64
6587	NASDAQ	RCKY	Mon, Jul 8, 2019	27.75	27.96	27.32	27.52
6586	NASDAQ	RCKY	Fri, Jul 5, 2019	27.32	28.04	27.27	27.68
6585	NASDAQ	RCKY	Wed, Jul 3, 2019	27.60	27.72	27.37	27.44
6584	NASDAQ	RCKY	Tue, Jul 2, 2019	27.42	27.45	27.04	27.35
6583	NASDAQ	RCKY	Mon, Jul 1, 2019	27.49	27.56	26.78	27.46
6582	NASDAQ	RCKY	Fri, Jun 28, 2019	26.46	27.42	26.40	27.28
6581	NASDAQ	RCKY	Thu, Jun 27, 2019	26.33	26.72	26.02	26.39
6580	NASDAQ	RCKY	Wed, Jun 26, 2019	26.14	26.43	26.00	26.25
6579	NASDAQ	RCKY	Tue, Jun 25, 2019	26.01	26.33	26.00	26.23
6578	NASDAQ	RCKY	Mon, Jun 24, 2019	26.36	26.71	26.09	26.10
6577	NASDAQ	RCKY	Fri, Jun 21, 2019	26.50	26.75	26.10	26.34
6576	NASDAQ	RCKY	Thu, Jun 20, 2019	26.25	26.74	25.55	26.64
6575	NASDAQ	RCKY	Wed, Jun 19, 2019	25.70	26.13	25.21	26.06
6574	NASDAQ	RCKY	Tue, Jun 18, 2019	25.65	26.00	25.51	25.64
6573	NASDAQ	RCKY	Mon, Jun 17, 2019	25.95	26.15	25.44	25.61
6572	NASDAQ	RCKY	Fri, Jun 14, 2019	26.14	26.14	25.80	25.88
6571	NASDAQ	RCKY	Thu, Jun 13, 2019	26.11	26.53	25.63	26.10
6570	NASDAQ	RCKY	Wed, Jun 12, 2019	25.84	26.49	25.35	26.03
6569	NASDAQ	RCKY	Tue, Jun 11, 2019	25.55	26.38	25.47	25.97
6568	NASDAQ	RCKY	Mon, Jun 10, 2019	25.17	25.72	24.88	25.55
6567	NASDAQ	RCKY	Fri, Jun 7, 2019	24.97	25.47	24.95	25.35
6566	NASDAQ	RCKY	Thu, Jun 6, 2019	25.15	25.15	24.37	24.84
6565	NASDAQ	RCKY	Wed, Jun 5, 2019	25.04	25.76	24.66	25.04
6564	NASDAQ	RCKY	Tue, Jun 4, 2019	24.42	25.01	24.35	24.91
6563	NASDAQ	RCKY	Mon, Jun 3, 2019	24.44	24.82	23.43	24.22
6562	NASDAQ	RCKY	Fri, May 31, 2019	24.75	24.97	24.46	24.46
6561	NASDAQ	RCKY	Thu, May 30, 2019	25.01	25.37	24.90	25.18
6560	NASDAQ	RCKY	Wed, May 29, 2019	25.10	25.35	24.66	24.97
6559	NASDAQ	RCKY	Tue, May 28, 2019	25.71	25.80	24.81	25.19
6558	NASDAQ	RCKY	Fri, May 24, 2019	25.76	25.91	24.08	25.62
6557	NASDAQ	RCKY	Thu, May 23, 2019	25.26	25.98	25.23	25.62
6556	NASDAQ	RCKY	Wed, May 22, 2019	25.25	25.62	25.16	25.55
6555	NASDAQ	RCKY	Tue, May 21, 2019	25.37	25.37	25.11	25.23
6554	NASDAQ	RCKY	Mon, May 20, 2019	24.78	25.32	24.57	25.30
6553	NASDAQ	RCKY	Fri, May 17, 2019	24.61	25.07	24.61	24.76
6552	NASDAQ	RCKY	Thu, May 16, 2019	25.18	25.18	24.15	24.83
6551	NASDAQ	RCKY	Wed, May 15, 2019	26.02	26.28	24.89	25.11
6550	NASDAQ	RCKY	Tue, May 14, 2019	24.97	26.27	24.97	26.21
6549	NASDAQ	RCKY	Mon, May 13, 2019	24.54	25.06	24.06	24.99
6548	NASDAQ	RCKY	Fri, May 10, 2019	25.00	25.16	24.53	25.03
6547	NASDAQ	RCKY	Thu, May 9, 2019	25.15	25.38	24.78	25.04
6546	NASDAQ	RCKY	Wed, May 8, 2019	25.32	25.60	25.03	25.41
6545	NASDAQ	RCKY	Tue, May 7, 2019	26.00	26.33	25.27	25.34
6544	NASDAQ	RCKY	Mon, May 6, 2019	26.49	26.67	26.02	26.11
6543	NASDAQ	RCKY	Fri, May 3, 2019	25.77	26.89	25.77	26.89
6542	NASDAQ	RCKY	Thu, May 2, 2019	25.64	26.08	25.50	25.53
6541	NASDAQ	RCKY	Wed, May 1, 2019	25.53	25.97	25.33	25.66
6540	NASDAQ	RCKY	Tue, Apr 30, 2019	25.87	26.08	25.32	25.51
6539	NASDAQ	RCKY	Mon, Apr 29, 2019	25.58	26.21	25.58	25.78
6538	NASDAQ	RCKY	Fri, Apr 26, 2019	25.28	25.69	25.08	25.58
6537	NASDAQ	RCKY	Thu, Apr 25, 2019	25.97	26.05	25.09	25.33
6536	NASDAQ	RCKY	Wed, Apr 24, 2019	25.95	26.67	25.60	25.98
6535	NASDAQ	RCKY	Tue, Apr 23, 2019	24.23	24.67	24.16	24.67
6534	NASDAQ	RCKY	Mon, Apr 22, 2019	24.86	24.89	24.04	24.16
6533	NASDAQ	RCKY	Thu, Apr 18, 2019	24.99	25.08	24.72	25.06
6532	NASDAQ	RCKY	Wed, Apr 17, 2019	25.18	25.43	24.80	24.80
6531	NASDAQ	RCKY	Tue, Apr 16, 2019	24.98	25.31	24.98	25.12
6530	NASDAQ	RCKY	Mon, Apr 15, 2019	25.33	25.45	24.91	24.96
6529	NASDAQ	RCKY	Fri, Apr 12, 2019	24.55	25.38	24.55	25.24
6528	NASDAQ	RCKY	Thu, Apr 11, 2019	25.40	25.49	24.09	24.78
6527	NASDAQ	RCKY	Wed, Apr 10, 2019	25.10	25.80	25.10	25.59
6526	NASDAQ	RCKY	Tue, Apr 9, 2019	25.21	25.38	24.65	25.12
6525	NASDAQ	RCKY	Mon, Apr 8, 2019	25.43	25.68	25.23	25.27
6524	NASDAQ	RCKY	Fri, Apr 5, 2019	25.72	25.85	25.08	25.60
6523	NASDAQ	RCKY	Thu, Apr 4, 2019	24.96	25.76	24.93	25.63
6522	NASDAQ	RCKY	Wed, Apr 3, 2019	25.55	25.80	24.71	25.08
6521	NASDAQ	RCKY	Tue, Apr 2, 2019	25.64	25.71	24.92	25.38
6520	NASDAQ	RCKY	Mon, Apr 1, 2019	24.05	25.76	24.05	25.74
6519	NASDAQ	RCKY	Fri, Mar 29, 2019	24.71	24.71	23.67	23.96
6518	NASDAQ	RCKY	Thu, Mar 28, 2019	24.50	24.89	24.39	24.67
6517	NASDAQ	RCKY	Wed, Mar 27, 2019	24.80	24.80	24.20	24.57
6516	NASDAQ	RCKY	Tue, Mar 26, 2019	25.25	25.43	24.73	24.83
6515	NASDAQ	RCKY	Mon, Mar 25, 2019	24.86	25.83	24.72	25.29
6514	NASDAQ	RCKY	Fri, Mar 22, 2019	25.93	25.93	24.99	25.07
6513	NASDAQ	RCKY	Thu, Mar 21, 2019	26.20	27.01	26.11	26.14
6512	NASDAQ	RCKY	Wed, Mar 20, 2019	27.59	27.92	25.50	26.12
6511	NASDAQ	RCKY	Tue, Mar 19, 2019	28.02	28.19	27.49	27.62
6510	NASDAQ	RCKY	Mon, Mar 18, 2019	27.11	28.07	27.11	27.99
6509	NASDAQ	RCKY	Fri, Mar 15, 2019	28.16	28.38	27.30	27.30
6508	NASDAQ	RCKY	Thu, Mar 14, 2019	27.67	28.26	27.56	28.09
6507	NASDAQ	RCKY	Wed, Mar 13, 2019	27.65	28.00	27.37	27.75
6506	NASDAQ	RCKY	Tue, Mar 12, 2019	28.95	28.95	27.62	27.65
6505	NASDAQ	RCKY	Mon, Mar 11, 2019	28.15	29.31	28.15	28.88
6504	NASDAQ	RCKY	Fri, Mar 8, 2019	28.41	28.41	27.80	28.15
6503	NASDAQ	RCKY	Thu, Mar 7, 2019	28.36	28.80	27.96	28.53
6502	NASDAQ	RCKY	Wed, Mar 6, 2019	29.02	29.26	28.24	28.35
6501	NASDAQ	RCKY	Tue, Mar 5, 2019	29.66	29.79	27.45	28.90
6500	NASDAQ	RCKY	Mon, Mar 4, 2019	30.40	30.40	29.15	29.49
6499	NASDAQ	RCKY	Fri, Mar 1, 2019	29.96	30.85	29.71	30.42
6498	NASDAQ	RCKY	Thu, Feb 28, 2019	29.76	30.20	29.51	29.95
6497	NASDAQ	RCKY	Wed, Feb 27, 2019	29.53	30.75	29.50	29.73
6496	NASDAQ	RCKY	Tue, Feb 26, 2019	28.77	30.13	28.36	29.54
6495	NASDAQ	RCKY	Mon, Feb 25, 2019	28.18	28.74	28.12	28.46
6494	NASDAQ	RCKY	Fri, Feb 22, 2019	28.32	28.32	27.74	28.04
6493	NASDAQ	RCKY	Thu, Feb 21, 2019	27.64	28.14	27.64	28.05
6492	NASDAQ	RCKY	Wed, Feb 20, 2019	28.17	28.66	27.64	27.78
6491	NASDAQ	RCKY	Tue, Feb 19, 2019	27.13	28.47	27.09	28.26
6490	NASDAQ	RCKY	Fri, Feb 15, 2019	26.86	27.33	26.67	27.19
6489	NASDAQ	RCKY	Thu, Feb 14, 2019	26.32	27.49	26.03	26.73
6488	NASDAQ	RCKY	Wed, Feb 13, 2019	26.00	26.41	25.55	26.39
6487	NASDAQ	RCKY	Tue, Feb 12, 2019	26.25	26.51	25.67	25.84
6486	NASDAQ	RCKY	Mon, Feb 11, 2019	26.49	26.64	26.10	26.10
6485	NASDAQ	RCKY	Fri, Feb 8, 2019	26.04	26.75	26.04	26.48
6484	NASDAQ	RCKY	Thu, Feb 7, 2019	25.96	26.22	25.56	26.05
6483	NASDAQ	RCKY	Wed, Feb 6, 2019	26.42	26.50	25.95	26.05
6482	NASDAQ	RCKY	Tue, Feb 5, 2019	26.69	26.76	26.25	26.48
6481	NASDAQ	RCKY	Mon, Feb 4, 2019	26.85	27.09	26.50	26.55
6480	NASDAQ	RCKY	Fri, Feb 1, 2019	26.80	27.30	26.56	26.91
6479	NASDAQ	RCKY	Thu, Jan 31, 2019	26.54	26.82	26.08	26.81
6478	NASDAQ	RCKY	Wed, Jan 30, 2019	26.65	26.83	26.50	26.53
6477	NASDAQ	RCKY	Tue, Jan 29, 2019	26.77	26.93	26.35	26.61
6476	NASDAQ	RCKY	Mon, Jan 28, 2019	27.28	27.28	26.67	26.76
6475	NASDAQ	RCKY	Fri, Jan 25, 2019	27.18	27.60	26.99	27.45
6474	NASDAQ	RCKY	Thu, Jan 24, 2019	27.30	27.30	26.37	27.09
6473	NASDAQ	RCKY	Wed, Jan 23, 2019	27.60	27.91	26.91	27.31
6472	NASDAQ	RCKY	Tue, Jan 22, 2019	28.36	28.52	27.39	27.45
6471	NASDAQ	RCKY	Fri, Jan 18, 2019	29.19	29.19	27.86	28.62
6470	NASDAQ	RCKY	Thu, Jan 17, 2019	27.32	28.46	27.32	28.38
6469	NASDAQ	RCKY	Wed, Jan 16, 2019	27.66	28.33	27.24	27.33
6468	NASDAQ	RCKY	Tue, Jan 15, 2019	27.11	27.93	26.80	27.58
6467	NASDAQ	RCKY	Mon, Jan 14, 2019	26.72	27.73	26.21	27.11
6466	NASDAQ	RCKY	Fri, Jan 11, 2019	27.16	27.55	26.62	26.75
6465	NASDAQ	RCKY	Thu, Jan 10, 2019	28.24	28.24	27.03	27.16
6464	NASDAQ	RCKY	Wed, Jan 9, 2019	26.40	28.57	26.28	28.44
6463	NASDAQ	RCKY	Tue, Jan 8, 2019	27.00	27.00	26.03	26.45
6462	NASDAQ	RCKY	Mon, Jan 7, 2019	26.20	26.79	26.12	26.57
6461	NASDAQ	RCKY	Fri, Jan 4, 2019	25.79	26.45	25.57	26.21
6460	NASDAQ	RCKY	Thu, Jan 3, 2019	25.75	26.07	25.50	25.62
6459	NASDAQ	RCKY	Wed, Jan 2, 2019	25.86	26.20	25.49	25.83
6458	NASDAQ	RCKY	Mon, Dec 31, 2018	24.90	26.43	24.90	26.00
6457	NASDAQ	RCKY	Fri, Dec 28, 2018	24.52	25.10	24.40	25.02
6456	NASDAQ	RCKY	Thu, Dec 27, 2018	24.84	25.45	24.11	24.51
6455	NASDAQ	RCKY	Wed, Dec 26, 2018	23.88	25.18	23.88	25.02
6454	NASDAQ	RCKY	Mon, Dec 24, 2018	23.78	24.46	23.63	23.63
6453	NASDAQ	RCKY	Fri, Dec 21, 2018	23.91	24.60	23.50	23.78
6452	NASDAQ	RCKY	Thu, Dec 20, 2018	24.00	24.42	23.53	23.92
6451	NASDAQ	RCKY	Wed, Dec 19, 2018	24.13	24.52	23.87	24.08
6450	NASDAQ	RCKY	Tue, Dec 18, 2018	23.50	24.48	23.00	24.12
6449	NASDAQ	RCKY	Mon, Dec 17, 2018	23.02	24.29	23.02	23.39
6448	NASDAQ	RCKY	Fri, Dec 14, 2018	22.50	23.63	22.50	23.01
6447	NASDAQ	RCKY	Thu, Dec 13, 2018	23.34	23.88	22.44	22.55
6446	NASDAQ	RCKY	Wed, Dec 12, 2018	24.00	24.17	22.90	23.38
6445	NASDAQ	RCKY	Tue, Dec 11, 2018	24.13	24.33	23.47	23.72
6444	NASDAQ	RCKY	Mon, Dec 10, 2018	23.95	24.23	23.01	23.98
6443	NASDAQ	RCKY	Fri, Dec 7, 2018	24.19	24.57	23.87	24.08
6442	NASDAQ	RCKY	Thu, Dec 6, 2018	24.56	24.82	23.58	24.46
6441	NASDAQ	RCKY	Tue, Dec 4, 2018	26.01	26.65	24.25	24.78
6440	NASDAQ	RCKY	Mon, Dec 3, 2018	25.96	26.91	25.75	26.45
6439	NASDAQ	RCKY	Fri, Nov 30, 2018	26.11	26.50	25.54	25.89
6438	NASDAQ	RCKY	Thu, Nov 29, 2018	26.93	27.01	25.88	26.10
6437	NASDAQ	RCKY	Wed, Nov 28, 2018	26.33	27.40	25.58	26.94
6436	NASDAQ	RCKY	Tue, Nov 27, 2018	26.23	26.50	25.73	26.36
6435	NASDAQ	RCKY	Mon, Nov 26, 2018	26.19	26.67	25.75	26.28
6434	NASDAQ	RCKY	Fri, Nov 23, 2018	25.33	26.40	25.33	26.19
6433	NASDAQ	RCKY	Wed, Nov 21, 2018	25.33	26.02	25.02	25.54
6432	NASDAQ	RCKY	Tue, Nov 20, 2018	25.50	25.71	25.16	25.43
6431	NASDAQ	RCKY	Mon, Nov 19, 2018	26.34	26.50	25.64	25.80
6430	NASDAQ	RCKY	Fri, Nov 16, 2018	26.09	26.86	25.79	26.20
6429	NASDAQ	RCKY	Thu, Nov 15, 2018	26.53	26.98	25.45	26.25
6428	NASDAQ	RCKY	Wed, Nov 14, 2018	26.77	28.23	26.56	26.56
6427	NASDAQ	RCKY	Tue, Nov 13, 2018	27.69	27.69	26.40	26.50
6426	NASDAQ	RCKY	Mon, Nov 12, 2018	27.47	28.85	26.87	27.61
6425	NASDAQ	RCKY	Fri, Nov 9, 2018	27.95	28.37	27.36	27.76
6424	NASDAQ	RCKY	Thu, Nov 8, 2018	27.20	28.03	27.10	27.73
6423	NASDAQ	RCKY	Wed, Nov 7, 2018	26.87	27.31	26.54	27.19
6422	NASDAQ	RCKY	Tue, Nov 6, 2018	26.87	27.10	26.49	26.64
6421	NASDAQ	RCKY	Mon, Nov 5, 2018	26.56	27.21	26.42	26.86
6420	NASDAQ	RCKY	Fri, Nov 2, 2018	27.46	27.71	26.06	26.62
6419	NASDAQ	RCKY	Thu, Nov 1, 2018	28.44	28.52	27.10	27.41
6418	NASDAQ	RCKY	Wed, Oct 31, 2018	29.25	29.57	28.58	28.72
6417	NASDAQ	RCKY	Tue, Oct 30, 2018	27.89	29.38	27.89	28.95
6416	NASDAQ	RCKY	Mon, Oct 29, 2018	28.23	28.28	27.40	27.71
6415	NASDAQ	RCKY	Fri, Oct 26, 2018	26.92	27.95	26.29	27.77
6414	NASDAQ	RCKY	Thu, Oct 25, 2018	26.73	27.29	26.30	27.19
6413	NASDAQ	RCKY	Wed, Oct 24, 2018	26.50	28.04	25.61	26.55
6412	NASDAQ	RCKY	Tue, Oct 23, 2018	25.44	26.30	24.68	25.47
6411	NASDAQ	RCKY	Mon, Oct 22, 2018	25.06	26.10	24.35	25.77
6410	NASDAQ	RCKY	Fri, Oct 19, 2018	25.55	25.55	24.77	25.05
6409	NASDAQ	RCKY	Thu, Oct 18, 2018	26.11	26.11	25.09	25.76
6408	NASDAQ	RCKY	Wed, Oct 17, 2018	25.87	26.24	25.37	26.23
6407	NASDAQ	RCKY	Tue, Oct 16, 2018	25.11	26.05	24.90	25.93
6406	NASDAQ	RCKY	Mon, Oct 15, 2018	24.49	25.42	24.25	24.98
6405	NASDAQ	RCKY	Fri, Oct 12, 2018	25.00	25.86	24.57	24.75
6404	NASDAQ	RCKY	Thu, Oct 11, 2018	25.21	25.76	24.53	24.80
6403	NASDAQ	RCKY	Wed, Oct 10, 2018	27.18	27.18	25.22	25.31
6402	NASDAQ	RCKY	Tue, Oct 9, 2018	26.13	27.67	26.13	27.26
6401	NASDAQ	RCKY	Mon, Oct 8, 2018	25.88	26.47	25.40	26.20
6400	NASDAQ	RCKY	Fri, Oct 5, 2018	27.09	27.09	25.73	26.18
6399	NASDAQ	RCKY	Thu, Oct 4, 2018	27.05	27.05	26.26	26.79
6398	NASDAQ	RCKY	Wed, Oct 3, 2018	27.06	27.48	26.74	27.11
6397	NASDAQ	RCKY	Tue, Oct 2, 2018	27.80	27.80	26.75	27.08
6396	NASDAQ	RCKY	Mon, Oct 1, 2018	28.33	28.59	27.69	27.85
6395	NASDAQ	RCKY	Fri, Sep 28, 2018	28.30	28.90	28.00	28.30
6394	NASDAQ	RCKY	Thu, Sep 27, 2018	28.40	28.68	28.15	28.35
6393	NASDAQ	RCKY	Wed, Sep 26, 2018	28.00	28.95	27.97	28.35
6392	NASDAQ	RCKY	Tue, Sep 25, 2018	27.75	28.15	27.65	28.00
6391	NASDAQ	RCKY	Mon, Sep 24, 2018	28.05	28.20	27.41	27.80
6390	NASDAQ	RCKY	Fri, Sep 21, 2018	27.25	28.65	27.25	28.15
6389	NASDAQ	RCKY	Thu, Sep 20, 2018	28.50	28.75	27.05	27.30
6388	NASDAQ	RCKY	Wed, Sep 19, 2018	29.10	29.50	28.05	28.35
6387	NASDAQ	RCKY	Tue, Sep 18, 2018	28.85	29.80	28.85	29.10
6386	NASDAQ	RCKY	Mon, Sep 17, 2018	28.60	28.95	28.25	28.80
6385	NASDAQ	RCKY	Fri, Sep 14, 2018	28.40	29.55	28.31	28.55
6384	NASDAQ	RCKY	Thu, Sep 13, 2018	29.00	29.00	27.85	28.45
6383	NASDAQ	RCKY	Wed, Sep 12, 2018	28.85	28.95	28.00	28.95
6382	NASDAQ	RCKY	Tue, Sep 11, 2018	29.80	29.95	28.55	28.90
6381	NASDAQ	RCKY	Mon, Sep 10, 2018	30.20	30.50	29.90	30.05
6380	NASDAQ	RCKY	Fri, Sep 7, 2018	30.35	30.95	29.95	30.15
6379	NASDAQ	RCKY	Thu, Sep 6, 2018	30.40	30.95	29.82	30.45
6378	NASDAQ	RCKY	Wed, Sep 5, 2018	30.05	30.45	29.37	30.35
6377	NASDAQ	RCKY	Tue, Sep 4, 2018	30.05	30.45	29.28	30.10
6376	NASDAQ	RCKY	Fri, Aug 31, 2018	29.70	30.20	29.50	30.15
6375	NASDAQ	RCKY	Thu, Aug 30, 2018	29.75	30.00	29.10	29.70
6374	NASDAQ	RCKY	Wed, Aug 29, 2018	29.40	29.80	28.60	29.70
6373	NASDAQ	RCKY	Tue, Aug 28, 2018	29.90	29.95	29.05	29.35
6372	NASDAQ	RCKY	Mon, Aug 27, 2018	30.35	30.80	29.55	29.80
6371	NASDAQ	RCKY	Fri, Aug 24, 2018	30.40	30.70	30.05	30.50
6370	NASDAQ	RCKY	Thu, Aug 23, 2018	30.15	30.60	30.10	30.40
6369	NASDAQ	RCKY	Wed, Aug 22, 2018	30.20	30.85	29.80	30.15
6368	NASDAQ	RCKY	Tue, Aug 21, 2018	30.90	31.28	30.10	30.15
6367	NASDAQ	RCKY	Mon, Aug 20, 2018	30.60	31.04	30.15	30.90
6366	NASDAQ	RCKY	Fri, Aug 17, 2018	29.70	30.70	29.65	30.60
6365	NASDAQ	RCKY	Thu, Aug 16, 2018	30.50	31.05	29.55	29.65
6364	NASDAQ	RCKY	Wed, Aug 15, 2018	31.00	31.25	30.15	30.45
6363	NASDAQ	RCKY	Tue, Aug 14, 2018	30.50	31.58	30.40	31.25
6362	NASDAQ	RCKY	Mon, Aug 13, 2018	30.95	31.30	30.25	30.40
6361	NASDAQ	RCKY	Fri, Aug 10, 2018	30.25	31.20	30.15	31.05
6360	NASDAQ	RCKY	Thu, Aug 9, 2018	30.05	30.80	29.85	30.25
6359	NASDAQ	RCKY	Wed, Aug 8, 2018	30.55	30.55	29.85	30.00
6358	NASDAQ	RCKY	Tue, Aug 7, 2018	30.90	30.90	29.85	30.40
6357	NASDAQ	RCKY	Mon, Aug 6, 2018	30.15	31.40	29.88	30.95
6356	NASDAQ	RCKY	Fri, Aug 3, 2018	31.50	31.50	29.80	30.10
6355	NASDAQ	RCKY	Thu, Aug 2, 2018	31.55	33.45	30.75	31.30
6354	NASDAQ	RCKY	Wed, Aug 1, 2018	27.50	31.95	27.50	31.85
6353	NASDAQ	RCKY	Tue, Jul 31, 2018	26.15	26.25	25.40	25.85
6352	NASDAQ	RCKY	Mon, Jul 30, 2018	26.25	26.75	25.75	26.10
6351	NASDAQ	RCKY	Fri, Jul 27, 2018	28.00	28.15	26.17	26.35
6350	NASDAQ	RCKY	Thu, Jul 26, 2018	27.85	28.25	27.45	28.00
6349	NASDAQ	RCKY	Wed, Jul 25, 2018	27.45	28.00	27.18	27.85
6348	NASDAQ	RCKY	Tue, Jul 24, 2018	27.85	28.25	27.25	27.45
6347	NASDAQ	RCKY	Mon, Jul 23, 2018	27.45	28.20	27.31	27.80
6346	NASDAQ	RCKY	Fri, Jul 20, 2018	28.10	28.30	27.05	27.35
6345	NASDAQ	RCKY	Thu, Jul 19, 2018	27.20	28.65	25.80	28.15
6344	NASDAQ	RCKY	Wed, Jul 18, 2018	28.10	28.50	27.10	27.35
6343	NASDAQ	RCKY	Tue, Jul 17, 2018	28.35	29.00	28.00	28.35
6342	NASDAQ	RCKY	Mon, Jul 16, 2018	28.60	28.80	28.10	28.43
6341	NASDAQ	RCKY	Fri, Jul 13, 2018	29.30	29.60	28.30	28.60
6340	NASDAQ	RCKY	Thu, Jul 12, 2018	30.60	30.70	29.55	29.60
6339	NASDAQ	RCKY	Wed, Jul 11, 2018	30.20	30.50	29.40	30.30
6338	NASDAQ	RCKY	Tue, Jul 10, 2018	29.65	30.25	29.25	30.10
6337	NASDAQ	RCKY	Mon, Jul 9, 2018	28.80	29.75	28.34	29.60
6336	NASDAQ	RCKY	Fri, Jul 6, 2018	28.40	28.60	28.00	28.30
6335	NASDAQ	RCKY	Thu, Jul 5, 2018	29.00	30.35	27.90	28.25
6334	NASDAQ	RCKY	Tue, Jul 3, 2018	28.15	29.25	27.80	28.80
6333	NASDAQ	RCKY	Mon, Jul 2, 2018	29.85	29.85	27.05	28.05
6332	NASDAQ	RCKY	Fri, Jun 29, 2018	30.60	31.75	29.80	30.00
6331	NASDAQ	RCKY	Thu, Jun 28, 2018	30.45	31.55	30.21	30.30
6330	NASDAQ	RCKY	Wed, Jun 27, 2018	29.60	30.80	29.51	30.30
6329	NASDAQ	RCKY	Tue, Jun 26, 2018	29.90	29.90	28.80	29.55
6328	NASDAQ	RCKY	Mon, Jun 25, 2018	28.55	30.35	28.45	29.60
6327	NASDAQ	RCKY	Fri, Jun 22, 2018	28.90	28.95	27.66	28.55
6326	NASDAQ	RCKY	Thu, Jun 21, 2018	29.35	29.35	28.45	28.85
6325	NASDAQ	RCKY	Wed, Jun 20, 2018	29.05	29.60	28.78	29.30
6324	NASDAQ	RCKY	Tue, Jun 19, 2018	29.05	29.70	28.55	29.05
6323	NASDAQ	RCKY	Mon, Jun 18, 2018	29.50	29.95	28.55	29.40
6322	NASDAQ	RCKY	Fri, Jun 15, 2018	28.70	29.70	28.45	29.65
6321	NASDAQ	RCKY	Thu, Jun 14, 2018	28.60	28.85	28.15	28.60
6320	NASDAQ	RCKY	Wed, Jun 13, 2018	29.65	30.30	28.60	28.60
6319	NASDAQ	RCKY	Tue, Jun 12, 2018	28.55	30.15	28.55	29.45
6318	NASDAQ	RCKY	Mon, Jun 11, 2018	28.50	29.09	28.50	28.60
6317	NASDAQ	RCKY	Fri, Jun 8, 2018	28.20	29.00	28.20	28.60
6316	NASDAQ	RCKY	Thu, Jun 7, 2018	27.95	28.75	27.51	28.30
6315	NASDAQ	RCKY	Wed, Jun 6, 2018	28.35	28.50	27.70	27.80
6314	NASDAQ	RCKY	Tue, Jun 5, 2018	28.25	28.60	27.55	28.35
6313	NASDAQ	RCKY	Mon, Jun 4, 2018	29.10	29.75	28.05	28.40
6312	NASDAQ	RCKY	Fri, Jun 1, 2018	28.35	29.75	27.50	28.95
6311	NASDAQ	RCKY	Thu, May 31, 2018	27.10	28.40	27.10	28.20
6310	NASDAQ	RCKY	Wed, May 30, 2018	27.30	27.35	26.70	27.00
6309	NASDAQ	RCKY	Tue, May 29, 2018	27.20	27.70	26.60	27.20
6308	NASDAQ	RCKY	Fri, May 25, 2018	27.20	27.70	26.50	27.45
6307	NASDAQ	RCKY	Thu, May 24, 2018	26.85	27.95	26.50	27.30
6306	NASDAQ	RCKY	Wed, May 23, 2018	26.70	27.35	26.70	26.85
6305	NASDAQ	RCKY	Tue, May 22, 2018	26.85	27.25	26.65	26.90
6304	NASDAQ	RCKY	Mon, May 21, 2018	26.65	26.90	26.15	26.80
6303	NASDAQ	RCKY	Fri, May 18, 2018	26.60	26.72	26.25	26.65
6302	NASDAQ	RCKY	Thu, May 17, 2018	27.15	27.18	26.25	26.55
6301	NASDAQ	RCKY	Wed, May 16, 2018	26.90	27.85	26.90	27.00
6300	NASDAQ	RCKY	Tue, May 15, 2018	26.30	27.10	26.15	26.90
6299	NASDAQ	RCKY	Mon, May 14, 2018	26.65	26.75	26.05	26.25
6298	NASDAQ	RCKY	Fri, May 11, 2018	26.55	27.35	26.35	26.65
6297	NASDAQ	RCKY	Thu, May 10, 2018	27.50	27.90	26.60	26.75
6296	NASDAQ	RCKY	Wed, May 9, 2018	26.35	27.35	26.15	27.30
6295	NASDAQ	RCKY	Tue, May 8, 2018	27.05	27.05	26.10	26.40
6294	NASDAQ	RCKY	Mon, May 7, 2018	25.25	27.20	25.25	26.95
6293	NASDAQ	RCKY	Fri, May 4, 2018	24.90	25.80	24.75	25.25
6292	NASDAQ	RCKY	Thu, May 3, 2018	26.50	27.20	24.90	24.90
6291	NASDAQ	RCKY	Wed, May 2, 2018	25.55	26.60	24.85	26.50
6290	NASDAQ	RCKY	Tue, May 1, 2018	23.95	25.55	23.75	25.35
6289	NASDAQ	RCKY	Mon, Apr 30, 2018	24.95	26.08	23.85	23.85
6288	NASDAQ	RCKY	Fri, Apr 27, 2018	24.40	26.70	24.40	24.70
6287	NASDAQ	RCKY	Thu, Apr 26, 2018	23.85	24.45	23.25	24.15
6286	NASDAQ	RCKY	Wed, Apr 25, 2018	22.25	24.00	21.74	23.85
6285	NASDAQ	RCKY	Tue, Apr 24, 2018	22.50	22.50	20.90	21.00
6284	NASDAQ	RCKY	Mon, Apr 23, 2018	21.60	22.70	21.10	22.45
6283	NASDAQ	RCKY	Fri, Apr 20, 2018	21.90	21.90	21.50	21.65
6282	NASDAQ	RCKY	Thu, Apr 19, 2018	21.85	22.08	21.55	21.90
6281	NASDAQ	RCKY	Wed, Apr 18, 2018	21.20	22.15	21.20	21.85
6280	NASDAQ	RCKY	Tue, Apr 17, 2018	21.65	21.90	21.10	21.25
6279	NASDAQ	RCKY	Mon, Apr 16, 2018	21.70	21.75	21.35	21.55
6278	NASDAQ	RCKY	Fri, Apr 13, 2018	21.50	21.65	21.05	21.50
6277	NASDAQ	RCKY	Thu, Apr 12, 2018	21.80	21.80	21.20	21.35
6276	NASDAQ	RCKY	Wed, Apr 11, 2018	21.75	21.90	21.20	21.50
6275	NASDAQ	RCKY	Tue, Apr 10, 2018	21.25	21.75	20.95	21.70
6274	NASDAQ	RCKY	Mon, Apr 9, 2018	22.65	22.65	20.35	20.80
6273	NASDAQ	RCKY	Fri, Apr 6, 2018	22.35	22.80	21.85	22.70
6272	NASDAQ	RCKY	Thu, Apr 5, 2018	22.25	22.50	21.65	22.40
6271	NASDAQ	RCKY	Wed, Apr 4, 2018	21.15	22.40	21.00	22.25
6270	NASDAQ	RCKY	Tue, Apr 3, 2018	20.25	21.35	20.25	21.10
6269	NASDAQ	RCKY	Mon, Apr 2, 2018	21.55	21.55	20.10	20.25
6268	NASDAQ	RCKY	Thu, Mar 29, 2018	20.45	21.70	20.45	21.45
6267	NASDAQ	RCKY	Wed, Mar 28, 2018	21.25	21.25	20.05	20.20
6266	NASDAQ	RCKY	Tue, Mar 27, 2018	20.60	21.70	20.55	21.25
6265	NASDAQ	RCKY	Mon, Mar 26, 2018	20.75	21.60	19.80	20.55
6264	NASDAQ	RCKY	Fri, Mar 23, 2018	20.60	21.35	20.50	20.85
6263	NASDAQ	RCKY	Thu, Mar 22, 2018	20.75	21.35	20.12	20.65
6262	NASDAQ	RCKY	Wed, Mar 21, 2018	21.50	21.83	20.86	21.20
6261	NASDAQ	RCKY	Tue, Mar 20, 2018	22.00	22.00	21.35	21.70
6260	NASDAQ	RCKY	Mon, Mar 19, 2018	21.45	22.00	21.05	21.95
6259	NASDAQ	RCKY	Fri, Mar 16, 2018	21.40	21.75	21.15	21.40
6258	NASDAQ	RCKY	Thu, Mar 15, 2018	20.95	21.30	20.33	21.30
6257	NASDAQ	RCKY	Wed, Mar 14, 2018	21.05	21.05	20.50	21.00
6256	NASDAQ	RCKY	Tue, Mar 13, 2018	21.20	21.33	20.68	20.90
6255	NASDAQ	RCKY	Mon, Mar 12, 2018	21.10	21.75	20.85	21.20
6254	NASDAQ	RCKY	Fri, Mar 9, 2018	20.85	21.45	20.60	21.05
6253	NASDAQ	RCKY	Thu, Mar 8, 2018	21.20	21.55	20.35	20.60
6252	NASDAQ	RCKY	Wed, Mar 7, 2018	21.00	21.70	20.70	21.20
6251	NASDAQ	RCKY	Tue, Mar 6, 2018	21.55	21.55	20.80	21.05
6250	NASDAQ	RCKY	Mon, Mar 5, 2018	19.95	21.60	19.65	21.40
6249	NASDAQ	RCKY	Fri, Mar 2, 2018	19.00	19.95	18.93	19.40
6248	NASDAQ	RCKY	Thu, Mar 1, 2018	18.60	19.05	18.31	19.05
6247	NASDAQ	RCKY	Wed, Feb 28, 2018	18.50	18.50	17.71	18.40
6246	NASDAQ	RCKY	Tue, Feb 27, 2018	18.25	18.95	18.25	18.50
6245	NASDAQ	RCKY	Mon, Feb 26, 2018	18.65	18.98	18.05	18.15
6244	NASDAQ	RCKY	Fri, Feb 23, 2018	17.95	18.60	17.62	18.50
6243	NASDAQ	RCKY	Thu, Feb 22, 2018	18.20	18.70	17.25	17.75
6242	NASDAQ	RCKY	Wed, Feb 21, 2018	16.75	19.45	16.75	18.05
6241	NASDAQ	RCKY	Tue, Feb 20, 2018	16.30	16.73	16.08	16.25
6240	NASDAQ	RCKY	Fri, Feb 16, 2018	16.60	16.81	16.20	16.50
6239	NASDAQ	RCKY	Thu, Feb 15, 2018	16.85	17.00	16.10	16.65
6238	NASDAQ	RCKY	Wed, Feb 14, 2018	16.60	16.80	16.41	16.50
6237	NASDAQ	RCKY	Tue, Feb 13, 2018	16.40	16.70	16.23	16.70
6236	NASDAQ	RCKY	Mon, Feb 12, 2018	16.00	16.65	15.88	16.45
6235	NASDAQ	RCKY	Fri, Feb 9, 2018	16.45	16.65	15.90	15.95
6234	NASDAQ	RCKY	Thu, Feb 8, 2018	16.90	17.14	16.30	16.35
6233	NASDAQ	RCKY	Wed, Feb 7, 2018	16.65	17.03	16.55	16.90
6232	NASDAQ	RCKY	Tue, Feb 6, 2018	16.00	16.70	16.00	16.55
6231	NASDAQ	RCKY	Mon, Feb 5, 2018	16.80	17.55	15.00	16.15
6230	NASDAQ	RCKY	Fri, Feb 2, 2018	16.80	17.60	16.65	17.15
6229	NASDAQ	RCKY	Thu, Feb 1, 2018	17.10	17.50	16.80	17.00
6228	NASDAQ	RCKY	Wed, Jan 31, 2018	17.85	18.00	17.20	17.20
6227	NASDAQ	RCKY	Tue, Jan 30, 2018	17.95	18.20	17.61	17.85
6226	NASDAQ	RCKY	Mon, Jan 29, 2018	17.25	18.30	17.10	17.95
6225	NASDAQ	RCKY	Fri, Jan 26, 2018	18.50	18.50	17.60	17.60
6224	NASDAQ	RCKY	Thu, Jan 25, 2018	18.80	18.80	18.25	18.35
6223	NASDAQ	RCKY	Wed, Jan 24, 2018	18.70	19.09	18.65	18.85
6222	NASDAQ	RCKY	Tue, Jan 23, 2018	19.35	19.35	18.75	18.75
6221	NASDAQ	RCKY	Mon, Jan 22, 2018	19.10	19.58	18.68	19.30
6220	NASDAQ	RCKY	Fri, Jan 19, 2018	18.85	19.30	18.50	19.15
6219	NASDAQ	RCKY	Thu, Jan 18, 2018	19.05	19.05	18.30	18.85
6218	NASDAQ	RCKY	Wed, Jan 17, 2018	18.80	19.20	18.75	19.10
6217	NASDAQ	RCKY	Tue, Jan 16, 2018	19.35	19.40	18.55	18.75
6216	NASDAQ	RCKY	Fri, Jan 12, 2018	19.85	19.92	19.25	19.35
6215	NASDAQ	RCKY	Thu, Jan 11, 2018	19.45	20.00	19.39	19.85
6214	NASDAQ	RCKY	Wed, Jan 10, 2018	19.60	19.60	19.25	19.50
6213	NASDAQ	RCKY	Tue, Jan 9, 2018	20.75	20.83	19.50	19.70
6212	NASDAQ	RCKY	Mon, Jan 8, 2018	20.90	20.95	20.25	20.75
6211	NASDAQ	RCKY	Fri, Jan 5, 2018	19.35	20.79	19.35	20.65
6210	NASDAQ	RCKY	Thu, Jan 4, 2018	19.70	19.97	19.03	19.40
6209	NASDAQ	RCKY	Wed, Jan 3, 2018	19.85	20.00	19.15	19.65
6208	NASDAQ	RCKY	Tue, Jan 2, 2018	18.95	19.95	18.94	19.80
6207	NASDAQ	RCKY	Fri, Dec 29, 2017	18.75	19.00	18.50	18.90
6206	NASDAQ	RCKY	Thu, Dec 28, 2017	18.50	18.90	18.50	18.75
6205	NASDAQ	RCKY	Wed, Dec 27, 2017	18.40	18.75	18.35	18.75
6204	NASDAQ	RCKY	Tue, Dec 26, 2017	18.65	18.75	18.35	18.35
6203	NASDAQ	RCKY	Fri, Dec 22, 2017	18.55	18.75	18.22	18.75
6202	NASDAQ	RCKY	Thu, Dec 21, 2017	18.50	18.85	18.25	18.55
6201	NASDAQ	RCKY	Wed, Dec 20, 2017	19.15	19.15	18.40	18.60
6200	NASDAQ	RCKY	Tue, Dec 19, 2017	18.60	19.25	18.43	19.10
6199	NASDAQ	RCKY	Mon, Dec 18, 2017	18.15	18.56	18.05	18.45
6198	NASDAQ	RCKY	Fri, Dec 15, 2017	18.10	18.35	18.00	18.10
6197	NASDAQ	RCKY	Thu, Dec 14, 2017	18.05	18.25	17.75	18.05
6196	NASDAQ	RCKY	Wed, Dec 13, 2017	17.90	18.25	17.88	18.00
6195	NASDAQ	RCKY	Tue, Dec 12, 2017	17.90	18.20	17.70	17.95
6194	NASDAQ	RCKY	Mon, Dec 11, 2017	18.00	18.20	17.85	17.95
6193	NASDAQ	RCKY	Fri, Dec 8, 2017	17.90	18.20	17.90	18.10
6192	NASDAQ	RCKY	Thu, Dec 7, 2017	17.90	18.25	17.60	17.90
6191	NASDAQ	RCKY	Wed, Dec 6, 2017	18.00	18.25	17.75	17.80
6190	NASDAQ	RCKY	Tue, Dec 5, 2017	18.10	18.25	17.33	18.00
6189	NASDAQ	RCKY	Mon, Dec 4, 2017	17.80	18.13	17.80	18.00
6188	NASDAQ	RCKY	Fri, Dec 1, 2017	17.50	17.75	16.70	17.60
6187	NASDAQ	RCKY	Thu, Nov 30, 2017	17.60	18.30	17.10	17.70
6186	NASDAQ	RCKY	Wed, Nov 29, 2017	17.80	17.80	17.10	17.65
6185	NASDAQ	RCKY	Tue, Nov 28, 2017	17.75	18.05	17.60	17.80
6184	NASDAQ	RCKY	Mon, Nov 27, 2017	19.50	19.50	17.80	17.85
6183	NASDAQ	RCKY	Fri, Nov 24, 2017	19.05	19.85	18.70	19.80
6182	NASDAQ	RCKY	Wed, Nov 22, 2017	19.35	19.56	19.05	19.15
6181	NASDAQ	RCKY	Tue, Nov 21, 2017	19.75	20.00	19.55	19.55
6180	NASDAQ	RCKY	Mon, Nov 20, 2017	19.75	20.15	19.25	19.70
6179	NASDAQ	RCKY	Fri, Nov 17, 2017	18.60	19.75	18.50	19.75
6178	NASDAQ	RCKY	Thu, Nov 16, 2017	18.45	18.85	18.40	18.50
6177	NASDAQ	RCKY	Wed, Nov 15, 2017	18.35	18.55	18.20	18.40
6176	NASDAQ	RCKY	Tue, Nov 14, 2017	18.90	19.10	18.20	18.40
6175	NASDAQ	RCKY	Mon, Nov 13, 2017	18.05	19.25	18.00	18.85
6174	NASDAQ	RCKY	Fri, Nov 10, 2017	17.90	18.25	17.80	18.10
6173	NASDAQ	RCKY	Thu, Nov 9, 2017	18.05	18.20	17.70	17.85
6172	NASDAQ	RCKY	Wed, Nov 8, 2017	17.90	18.45	17.45	18.15
6171	NASDAQ	RCKY	Tue, Nov 7, 2017	16.70	18.13	16.60	17.95
6170	NASDAQ	RCKY	Mon, Nov 6, 2017	17.45	17.49	16.25	16.75
6169	NASDAQ	RCKY	Fri, Nov 3, 2017	18.30	18.30	17.15	17.65
6168	NASDAQ	RCKY	Thu, Nov 2, 2017	18.10	18.75	17.65	18.15
6167	NASDAQ	RCKY	Wed, Nov 1, 2017	18.40	18.80	17.85	18.15
6166	NASDAQ	RCKY	Tue, Oct 31, 2017	16.90	18.60	16.75	18.30
6165	NASDAQ	RCKY	Mon, Oct 30, 2017	18.75	20.10	16.50	16.70
6164	NASDAQ	RCKY	Fri, Oct 27, 2017	15.90	17.85	15.90	17.80
6163	NASDAQ	RCKY	Thu, Oct 26, 2017	14.50	15.90	14.50	15.85
6162	NASDAQ	RCKY	Wed, Oct 25, 2017	14.55	14.75	14.32	14.45
6161	NASDAQ	RCKY	Tue, Oct 24, 2017	14.25	14.30	14.13	14.28
6160	NASDAQ	RCKY	Mon, Oct 23, 2017	14.50	14.50	14.09	14.25
6159	NASDAQ	RCKY	Fri, Oct 20, 2017	14.35	14.55	14.23	14.35
6158	NASDAQ	RCKY	Thu, Oct 19, 2017	14.05	14.50	13.90	14.50
6157	NASDAQ	RCKY	Wed, Oct 18, 2017	14.15	14.30	13.98	14.05
6156	NASDAQ	RCKY	Tue, Oct 17, 2017	14.50	14.50	14.00	14.15
6155	NASDAQ	RCKY	Mon, Oct 16, 2017	14.50	14.55	14.40	14.55
6154	NASDAQ	RCKY	Fri, Oct 13, 2017	14.45	14.55	14.40	14.45
6153	NASDAQ	RCKY	Thu, Oct 12, 2017	14.45	14.65	14.44	14.55
6152	NASDAQ	RCKY	Wed, Oct 11, 2017	14.61	14.71	14.50	14.50
6151	NASDAQ	RCKY	Tue, Oct 10, 2017	14.60	14.75	14.40	14.65
6150	NASDAQ	RCKY	Mon, Oct 9, 2017	14.70	14.75	14.40	14.75
6149	NASDAQ	RCKY	Fri, Oct 6, 2017	14.30	14.55	14.20	14.55
6148	NASDAQ	RCKY	Thu, Oct 5, 2017	14.40	14.50	14.15	14.50
6147	NASDAQ	RCKY	Wed, Oct 4, 2017	13.90	14.40	13.85	14.35
6146	NASDAQ	RCKY	Tue, Oct 3, 2017	13.55	13.89	13.55	13.80
6145	NASDAQ	RCKY	Mon, Oct 2, 2017	13.40	13.60	13.40	13.55
6144	NASDAQ	RCKY	Fri, Sep 29, 2017	13.15	13.50	13.15	13.40
6143	NASDAQ	RCKY	Thu, Sep 28, 2017	13.46	13.62	13.10	13.10
6142	NASDAQ	RCKY	Wed, Sep 27, 2017	13.65	13.75	13.48	13.75
6141	NASDAQ	RCKY	Tue, Sep 26, 2017	13.70	13.75	13.40	13.40
6140	NASDAQ	RCKY	Mon, Sep 25, 2017	13.85	14.08	13.75	13.75
6139	NASDAQ	RCKY	Fri, Sep 22, 2017	13.90	14.15	13.75	13.80
6138	NASDAQ	RCKY	Thu, Sep 21, 2017	13.65	13.85	13.60	13.85
6137	NASDAQ	RCKY	Wed, Sep 20, 2017	13.50	13.60	13.35	13.55
6136	NASDAQ	RCKY	Tue, Sep 19, 2017	13.70	13.84	13.35	13.50
6135	NASDAQ	RCKY	Mon, Sep 18, 2017	14.10	14.10	13.60	13.60
6134	NASDAQ	RCKY	Fri, Sep 15, 2017	13.55	13.95	13.41	13.90
6133	NASDAQ	RCKY	Thu, Sep 14, 2017	13.65	13.70	13.40	13.45
6132	NASDAQ	RCKY	Wed, Sep 13, 2017	13.40	13.75	13.40	13.75
6131	NASDAQ	RCKY	Tue, Sep 12, 2017	13.45	13.80	13.30	13.40
6130	NASDAQ	RCKY	Mon, Sep 11, 2017	12.95	13.50	12.95	13.20
6129	NASDAQ	RCKY	Fri, Sep 8, 2017	12.95	13.15	12.80	13.00
6128	NASDAQ	RCKY	Thu, Sep 7, 2017	13.10	13.35	12.83	13.05
6127	NASDAQ	RCKY	Wed, Sep 6, 2017	13.30	13.30	12.85	13.05
6126	NASDAQ	RCKY	Tue, Sep 5, 2017	13.30	13.55	13.30	13.35
6125	NASDAQ	RCKY	Fri, Sep 1, 2017	12.90	13.25	12.90	13.15
6124	NASDAQ	RCKY	Thu, Aug 31, 2017	13.10	13.30	12.90	12.90
6123	NASDAQ	RCKY	Wed, Aug 30, 2017	13.10	13.35	13.10	13.15
6122	NASDAQ	RCKY	Tue, Aug 29, 2017	13.20	13.35	13.10	13.15
6121	NASDAQ	RCKY	Mon, Aug 28, 2017	13.65	13.65	13.15	13.20
6120	NASDAQ	RCKY	Fri, Aug 25, 2017	13.55	13.95	13.55	13.78
6119	NASDAQ	RCKY	Thu, Aug 24, 2017	13.90	13.90	13.50	13.50
6118	NASDAQ	RCKY	Wed, Aug 23, 2017	13.75	13.85	13.70	13.83
6117	NASDAQ	RCKY	Tue, Aug 22, 2017	13.85	13.92	13.75	13.75
6116	NASDAQ	RCKY	Mon, Aug 21, 2017	13.95	13.95	13.80	13.80
6115	NASDAQ	RCKY	Fri, Aug 18, 2017	13.90	13.95	13.80	13.85
6114	NASDAQ	RCKY	Thu, Aug 17, 2017	13.85	14.10	13.80	13.90
6113	NASDAQ	RCKY	Wed, Aug 16, 2017	13.90	14.23	13.80	13.85
6112	NASDAQ	RCKY	Tue, Aug 15, 2017	13.65	13.75	13.40	13.75
6111	NASDAQ	RCKY	Mon, Aug 14, 2017	14.00	14.15	13.50	13.65
6110	NASDAQ	RCKY	Fri, Aug 11, 2017	13.60	14.15	13.60	14.05
6109	NASDAQ	RCKY	Thu, Aug 10, 2017	13.50	13.73	13.50	13.65
6108	NASDAQ	RCKY	Wed, Aug 9, 2017	13.75	13.85	13.60	13.75
6107	NASDAQ	RCKY	Tue, Aug 8, 2017	14.15	14.20	13.75	13.85
6106	NASDAQ	RCKY	Mon, Aug 7, 2017	14.05	14.30	13.99	14.10
6105	NASDAQ	RCKY	Fri, Aug 4, 2017	14.00	14.15	13.90	14.05
6104	NASDAQ	RCKY	Thu, Aug 3, 2017	14.00	14.25	13.90	13.90
6103	NASDAQ	RCKY	Wed, Aug 2, 2017	14.10	14.10	13.95	14.00
6102	NASDAQ	RCKY	Tue, Aug 1, 2017	14.10	14.30	13.75	14.10
6101	NASDAQ	RCKY	Mon, Jul 31, 2017	14.20	14.20	13.75	13.95
6100	NASDAQ	RCKY	Fri, Jul 28, 2017	14.15	14.30	13.95	14.05
6099	NASDAQ	RCKY	Thu, Jul 27, 2017	14.50	14.75	14.20	14.20
6098	NASDAQ	RCKY	Wed, Jul 26, 2017	13.65	15.00	13.61	14.40
6097	NASDAQ	RCKY	Tue, Jul 25, 2017	12.75	13.15	12.69	13.00
6096	NASDAQ	RCKY	Mon, Jul 24, 2017	12.55	12.75	12.40	12.70
6095	NASDAQ	RCKY	Fri, Jul 21, 2017	12.55	12.70	12.45	12.55
6094	NASDAQ	RCKY	Thu, Jul 20, 2017	12.60	12.75	12.55	12.65
6093	NASDAQ	RCKY	Wed, Jul 19, 2017	12.35	12.60	12.35	12.50
6092	NASDAQ	RCKY	Tue, Jul 18, 2017	12.30	12.40	12.20	12.35
6091	NASDAQ	RCKY	Mon, Jul 17, 2017	12.80	12.80	12.30	12.40
6090	NASDAQ	RCKY	Fri, Jul 14, 2017	12.85	12.93	12.55	12.70
6089	NASDAQ	RCKY	Thu, Jul 13, 2017	12.70	13.05	12.70	12.90
6088	NASDAQ	RCKY	Wed, Jul 12, 2017	12.75	12.85	12.50	12.70
6087	NASDAQ	RCKY	Tue, Jul 11, 2017	12.90	12.95	12.70	12.70
6086	NASDAQ	RCKY	Mon, Jul 10, 2017	12.90	13.05	12.80	12.80
6085	NASDAQ	RCKY	Fri, Jul 7, 2017	12.80	12.95	12.80	12.85
6084	NASDAQ	RCKY	Thu, Jul 6, 2017	12.75	13.00	12.65	12.80
6083	NASDAQ	RCKY	Wed, Jul 5, 2017	13.25	13.30	12.85	12.85
6082	NASDAQ	RCKY	Mon, Jul 3, 2017	13.50	13.50	12.89	13.20
6081	NASDAQ	RCKY	Fri, Jun 30, 2017	13.35	13.55	13.15	13.45
6080	NASDAQ	RCKY	Thu, Jun 29, 2017	13.50	13.60	12.87	13.35
6079	NASDAQ	RCKY	Wed, Jun 28, 2017	12.75	13.80	12.75	13.35
6078	NASDAQ	RCKY	Tue, Jun 27, 2017	12.50	12.95	12.50	12.75
6077	NASDAQ	RCKY	Mon, Jun 26, 2017	12.50	12.75	12.40	12.65
6076	NASDAQ	RCKY	Fri, Jun 23, 2017	13.20	13.20	12.70	12.70
6075	NASDAQ	RCKY	Thu, Jun 22, 2017	13.25	13.40	12.90	13.10
6074	NASDAQ	RCKY	Wed, Jun 21, 2017	13.30	13.40	13.15	13.30
6073	NASDAQ	RCKY	Tue, Jun 20, 2017	13.45	13.69	13.25	13.35
6072	NASDAQ	RCKY	Mon, Jun 19, 2017	14.00	14.00	13.55	13.70
6071	NASDAQ	RCKY	Fri, Jun 16, 2017	13.85	13.85	13.55	13.60
6070	NASDAQ	RCKY	Thu, Jun 15, 2017	14.20	14.68	13.90	14.00
6069	NASDAQ	RCKY	Wed, Jun 14, 2017	14.00	14.30	14.00	14.25
6068	NASDAQ	RCKY	Tue, Jun 13, 2017	14.00	14.20	13.95	14.15
6067	NASDAQ	RCKY	Mon, Jun 12, 2017	13.70	14.10	13.65	13.90
6066	NASDAQ	RCKY	Fri, Jun 9, 2017	14.20	14.50	14.15	14.15
6065	NASDAQ	RCKY	Thu, Jun 8, 2017	14.30	14.45	13.90	14.40
6064	NASDAQ	RCKY	Wed, Jun 7, 2017	14.20	14.40	13.71	14.25
6063	NASDAQ	RCKY	Tue, Jun 6, 2017	14.75	14.75	14.20	14.40
6062	NASDAQ	RCKY	Mon, Jun 5, 2017	14.70	14.90	14.48	14.65
6061	NASDAQ	RCKY	Fri, Jun 2, 2017	14.50	14.69	14.20	14.55
6060	NASDAQ	RCKY	Thu, Jun 1, 2017	14.30	14.60	14.20	14.45
6059	NASDAQ	RCKY	Wed, May 31, 2017	14.30	14.60	14.06	14.25
6058	NASDAQ	RCKY	Tue, May 30, 2017	13.80	14.55	13.75	14.30
6057	NASDAQ	RCKY	Fri, May 26, 2017	13.95	14.10	13.90	14.05
6056	NASDAQ	RCKY	Thu, May 25, 2017	14.05	14.35	13.72	14.00
6055	NASDAQ	RCKY	Wed, May 24, 2017	13.80	14.15	13.70	14.05
6054	NASDAQ	RCKY	Tue, May 23, 2017	13.60	13.85	13.55	13.80
6053	NASDAQ	RCKY	Mon, May 22, 2017	13.60	13.80	13.05	13.70
6052	NASDAQ	RCKY	Fri, May 19, 2017	13.70	13.95	13.50	13.85
6051	NASDAQ	RCKY	Thu, May 18, 2017	13.75	14.00	13.60	13.80
6050	NASDAQ	RCKY	Wed, May 17, 2017	14.25	14.37	13.65	13.85
6049	NASDAQ	RCKY	Tue, May 16, 2017	14.80	14.91	14.35	14.55
6048	NASDAQ	RCKY	Mon, May 15, 2017	14.30	15.04	14.25	14.80
6047	NASDAQ	RCKY	Fri, May 12, 2017	14.85	14.85	14.20	14.30
6046	NASDAQ	RCKY	Thu, May 11, 2017	14.50	15.15	14.50	15.05
6045	NASDAQ	RCKY	Wed, May 10, 2017	15.40	15.43	14.55	14.90
6044	NASDAQ	RCKY	Tue, May 9, 2017	15.15	15.70	15.15	15.40
6043	NASDAQ	RCKY	Mon, May 8, 2017	15.45	15.65	15.00	15.10
6042	NASDAQ	RCKY	Fri, May 5, 2017	14.75	15.10	14.65	15.05
6041	NASDAQ	RCKY	Thu, May 4, 2017	14.75	14.95	14.65	14.80
6040	NASDAQ	RCKY	Wed, May 3, 2017	15.00	15.05	14.60	14.85
6039	NASDAQ	RCKY	Tue, May 2, 2017	15.00	15.15	14.85	15.00
6038	NASDAQ	RCKY	Mon, May 1, 2017	14.55	15.20	14.50	14.85
6037	NASDAQ	RCKY	Fri, Apr 28, 2017	13.95	14.25	13.95	14.20
6036	NASDAQ	RCKY	Thu, Apr 27, 2017	13.95	14.00	13.80	13.95
6035	NASDAQ	RCKY	Wed, Apr 26, 2017	13.95	14.35	13.75	13.93
6034	NASDAQ	RCKY	Tue, Apr 25, 2017	13.45	14.14	13.35	13.80
6033	NASDAQ	RCKY	Mon, Apr 24, 2017	12.25	13.40	12.25	13.35
6032	NASDAQ	RCKY	Fri, Apr 21, 2017	11.50	12.30	11.30	12.00
6031	NASDAQ	RCKY	Thu, Apr 20, 2017	10.85	11.00	10.75	10.90
6030	NASDAQ	RCKY	Wed, Apr 19, 2017	11.00	11.20	10.80	10.85
6029	NASDAQ	RCKY	Tue, Apr 18, 2017	11.00	11.00	10.85	11.00
6028	NASDAQ	RCKY	Mon, Apr 17, 2017	11.15	11.20	11.00	11.00
6027	NASDAQ	RCKY	Thu, Apr 13, 2017	11.04	11.10	11.00	11.05
6026	NASDAQ	RCKY	Wed, Apr 12, 2017	11.15	11.25	11.10	11.20
6025	NASDAQ	RCKY	Tue, Apr 11, 2017	11.10	11.30	11.10	11.20
6024	NASDAQ	RCKY	Mon, Apr 10, 2017	11.00	11.20	10.90	11.15
6023	NASDAQ	RCKY	Fri, Apr 7, 2017	10.80	11.00	10.70	10.80
6022	NASDAQ	RCKY	Thu, Apr 6, 2017	11.15	11.20	10.75	10.80
6021	NASDAQ	RCKY	Wed, Apr 5, 2017	10.85	11.10	10.75	11.05
6020	NASDAQ	RCKY	Tue, Apr 4, 2017	11.25	11.60	10.75	10.80
6019	NASDAQ	RCKY	Mon, Apr 3, 2017	11.55	11.60	11.33	11.50
6018	NASDAQ	RCKY	Fri, Mar 31, 2017	11.35	11.58	10.95	11.55
6017	NASDAQ	RCKY	Thu, Mar 30, 2017	11.25	11.40	11.10	11.15
6016	NASDAQ	RCKY	Wed, Mar 29, 2017	11.34	11.40	11.15	11.15
6015	NASDAQ	RCKY	Tue, Mar 28, 2017	11.25	11.35	11.20	11.25
6014	NASDAQ	RCKY	Mon, Mar 27, 2017	11.20	11.20	11.10	11.20
6013	NASDAQ	RCKY	Fri, Mar 24, 2017	11.12	11.45	11.08	11.10
6012	NASDAQ	RCKY	Thu, Mar 23, 2017	11.00	11.20	10.90	11.15
6011	NASDAQ	RCKY	Wed, Mar 22, 2017	10.95	11.05	10.40	11.00
6010	NASDAQ	RCKY	Tue, Mar 21, 2017	11.35	11.55	10.80	11.10
6009	NASDAQ	RCKY	Mon, Mar 20, 2017	10.85	11.30	10.80	11.30
6008	NASDAQ	RCKY	Fri, Mar 17, 2017	11.00	11.15	10.83	10.90
6007	NASDAQ	RCKY	Thu, Mar 16, 2017	11.15	11.40	10.80	11.00
6006	NASDAQ	RCKY	Wed, Mar 15, 2017	11.25	11.45	11.05	11.05
6005	NASDAQ	RCKY	Tue, Mar 14, 2017	11.25	11.30	10.95	11.15
6004	NASDAQ	RCKY	Mon, Mar 13, 2017	10.90	11.30	10.90	11.25
6003	NASDAQ	RCKY	Fri, Mar 10, 2017	10.80	10.90	10.55	10.80
6002	NASDAQ	RCKY	Thu, Mar 9, 2017	10.45	10.50	10.25	10.50
6001	NASDAQ	RCKY	Wed, Mar 8, 2017	10.50	10.53	10.35	10.35
6000	NASDAQ	RCKY	Tue, Mar 7, 2017	10.35	10.80	10.30	10.50
5999	NASDAQ	RCKY	Mon, Mar 6, 2017	10.55	10.60	10.25	10.25
5998	NASDAQ	RCKY	Fri, Mar 3, 2017	10.60	11.35	10.50	10.50
5997	NASDAQ	RCKY	Thu, Mar 2, 2017	10.80	10.80	10.60	10.60
5996	NASDAQ	RCKY	Wed, Mar 1, 2017	10.87	10.89	10.65	10.80
5995	NASDAQ	RCKY	Tue, Feb 28, 2017	11.25	11.30	10.70	10.80
5994	NASDAQ	RCKY	Mon, Feb 27, 2017	11.30	11.40	11.30	11.35
5993	NASDAQ	RCKY	Fri, Feb 24, 2017	11.40	11.42	11.30	11.30
5992	NASDAQ	RCKY	Thu, Feb 23, 2017	11.35	11.50	11.35	11.45
5991	NASDAQ	RCKY	Wed, Feb 22, 2017	11.35	11.48	11.35	11.45
5990	NASDAQ	RCKY	Tue, Feb 21, 2017	11.05	11.45	11.05	11.35
5989	NASDAQ	RCKY	Fri, Feb 17, 2017	11.00	11.20	10.88	11.05
5988	NASDAQ	RCKY	Thu, Feb 16, 2017	11.46	11.55	11.05	11.05
5987	NASDAQ	RCKY	Wed, Feb 15, 2017	11.10	11.60	11.10	11.15
5986	NASDAQ	RCKY	Tue, Feb 14, 2017	11.20	11.30	11.15	11.20
5985	NASDAQ	RCKY	Mon, Feb 13, 2017	11.85	11.85	11.05	11.10
5984	NASDAQ	RCKY	Fri, Feb 10, 2017	11.63	11.85	11.55	11.70
5983	NASDAQ	RCKY	Thu, Feb 9, 2017	11.15	11.95	11.15	11.55
5982	NASDAQ	RCKY	Wed, Feb 8, 2017	11.35	11.35	11.05	11.20
5981	NASDAQ	RCKY	Tue, Feb 7, 2017	11.80	11.80	11.20	11.20
5980	NASDAQ	RCKY	Mon, Feb 6, 2017	12.00	12.00	11.44	11.55
5979	NASDAQ	RCKY	Fri, Feb 3, 2017	12.05	12.15	11.90	11.90
5978	NASDAQ	RCKY	Thu, Feb 2, 2017	12.40	12.41	11.95	12.10
5977	NASDAQ	RCKY	Wed, Feb 1, 2017	12.60	12.80	12.49	12.50
5976	NASDAQ	RCKY	Tue, Jan 31, 2017	12.50	12.65	12.45	12.65
5975	NASDAQ	RCKY	Mon, Jan 30, 2017	12.55	12.60	12.45	12.50
5974	NASDAQ	RCKY	Fri, Jan 27, 2017	12.80	12.80	12.40	12.40
5973	NASDAQ	RCKY	Thu, Jan 26, 2017	12.48	12.70	12.48	12.70
5972	NASDAQ	RCKY	Wed, Jan 25, 2017	12.35	12.50	12.35	12.50
5971	NASDAQ	RCKY	Tue, Jan 24, 2017	12.39	12.40	12.25	12.33
5970	NASDAQ	RCKY	Mon, Jan 23, 2017	12.40	12.40	12.29	12.35
5969	NASDAQ	RCKY	Fri, Jan 20, 2017	12.40	12.60	12.25	12.25
5968	NASDAQ	RCKY	Thu, Jan 19, 2017	12.30	12.30	12.20	12.30
5967	NASDAQ	RCKY	Wed, Jan 18, 2017	12.50	12.50	12.20	12.20
5966	NASDAQ	RCKY	Tue, Jan 17, 2017	11.95	12.45	11.95	12.35
5965	NASDAQ	RCKY	Fri, Jan 13, 2017	11.85	11.95	11.85	11.90
5964	NASDAQ	RCKY	Thu, Jan 12, 2017	11.60	11.85	11.55	11.70
5963	NASDAQ	RCKY	Wed, Jan 11, 2017	11.65	11.65	11.50	11.56
5962	NASDAQ	RCKY	Tue, Jan 10, 2017	11.76	11.80	11.60	11.70
5961	NASDAQ	RCKY	Mon, Jan 9, 2017	11.65	11.77	11.65	11.70
5960	NASDAQ	RCKY	Fri, Jan 6, 2017	11.70	11.73	11.45	11.70
5959	NASDAQ	RCKY	Thu, Jan 5, 2017	11.80	11.90	11.75	11.75
5958	NASDAQ	RCKY	Wed, Jan 4, 2017	11.65	11.90	11.65	11.75
5957	NASDAQ	RCKY	Tue, Jan 3, 2017	11.55	11.65	11.46	11.65
5956	NASDAQ	RCKY	Fri, Dec 30, 2016	11.50	11.60	11.45	11.55
5955	NASDAQ	RCKY	Thu, Dec 29, 2016	11.45	11.65	11.45	11.55
5954	NASDAQ	RCKY	Wed, Dec 28, 2016	11.45	11.50	11.40	11.45
5953	NASDAQ	RCKY	Tue, Dec 27, 2016	11.15	11.45	11.15	11.45
5952	NASDAQ	RCKY	Fri, Dec 23, 2016	11.15	11.30	11.00	11.30
5951	NASDAQ	RCKY	Thu, Dec 22, 2016	11.15	11.15	11.05	11.05
5950	NASDAQ	RCKY	Wed, Dec 21, 2016	10.94	11.20	10.94	11.20
5949	NASDAQ	RCKY	Tue, Dec 20, 2016	10.95	11.15	10.93	11.10
5948	NASDAQ	RCKY	Mon, Dec 19, 2016	10.80	11.09	10.80	11.05
5947	NASDAQ	RCKY	Fri, Dec 16, 2016	10.93	11.25	10.93	11.20
5946	NASDAQ	RCKY	Thu, Dec 15, 2016	11.15	11.20	11.05	11.15
5945	NASDAQ	RCKY	Wed, Dec 14, 2016	11.20	11.45	11.20	11.23
5944	NASDAQ	RCKY	Tue, Dec 13, 2016	11.15	11.50	11.04	11.45
5943	NASDAQ	RCKY	Mon, Dec 12, 2016	11.25	11.30	11.10	11.20
5942	NASDAQ	RCKY	Fri, Dec 9, 2016	11.10	11.30	11.10	11.25
5941	NASDAQ	RCKY	Thu, Dec 8, 2016	11.20	11.27	11.00	11.23
5940	NASDAQ	RCKY	Wed, Dec 7, 2016	11.25	11.30	11.20	11.30
5939	NASDAQ	RCKY	Tue, Dec 6, 2016	11.15	11.25	11.05	11.20
5938	NASDAQ	RCKY	Mon, Dec 5, 2016	10.90	11.15	10.90	11.15
5937	NASDAQ	RCKY	Fri, Dec 2, 2016	11.00	11.10	10.70	10.88
5936	NASDAQ	RCKY	Thu, Dec 1, 2016	10.65	11.15	10.65	11.05
5935	NASDAQ	RCKY	Wed, Nov 30, 2016	10.70	11.00	10.60	10.65
5934	NASDAQ	RCKY	Tue, Nov 29, 2016	10.70	10.80	10.60	10.75
5933	NASDAQ	RCKY	Mon, Nov 28, 2016	11.20	11.23	10.60	10.70
5932	NASDAQ	RCKY	Fri, Nov 25, 2016	11.10	11.30	11.10	11.20
5931	NASDAQ	RCKY	Wed, Nov 23, 2016	11.30	11.45	11.11	11.20
5930	NASDAQ	RCKY	Tue, Nov 22, 2016	11.45	11.55	11.20	11.35
5929	NASDAQ	RCKY	Mon, Nov 21, 2016	11.25	11.45	11.05	11.45
5928	NASDAQ	RCKY	Fri, Nov 18, 2016	11.10	11.40	11.05	11.20
5927	NASDAQ	RCKY	Thu, Nov 17, 2016	10.95	11.25	10.95	11.05
5926	NASDAQ	RCKY	Wed, Nov 16, 2016	11.10	11.25	10.90	10.90
5925	NASDAQ	RCKY	Tue, Nov 15, 2016	10.95	11.10	10.90	11.05
5924	NASDAQ	RCKY	Mon, Nov 14, 2016	10.90	11.00	10.70	10.90
5923	NASDAQ	RCKY	Fri, Nov 11, 2016	10.47	10.95	10.47	10.80
5922	NASDAQ	RCKY	Thu, Nov 10, 2016	10.75	11.25	10.72	11.00
5921	NASDAQ	RCKY	Wed, Nov 9, 2016	10.60	10.70	10.40	10.70
5920	NASDAQ	RCKY	Tue, Nov 8, 2016	10.40	10.75	10.40	10.70
5919	NASDAQ	RCKY	Mon, Nov 7, 2016	10.40	10.45	10.30	10.40
5918	NASDAQ	RCKY	Fri, Nov 4, 2016	10.60	10.70	10.50	10.50
5917	NASDAQ	RCKY	Thu, Nov 3, 2016	10.65	10.65	10.50	10.50
5916	NASDAQ	RCKY	Wed, Nov 2, 2016	10.55	10.70	10.45	10.55
5915	NASDAQ	RCKY	Tue, Nov 1, 2016	10.70	10.70	10.50	10.70
5914	NASDAQ	RCKY	Mon, Oct 31, 2016	10.80	10.80	10.65	10.70
5913	NASDAQ	RCKY	Fri, Oct 28, 2016	10.75	10.85	10.65	10.75
5912	NASDAQ	RCKY	Thu, Oct 27, 2016	10.70	10.85	10.58	10.65
5911	NASDAQ	RCKY	Wed, Oct 26, 2016	11.30	11.30	10.40	10.60
5910	NASDAQ	RCKY	Tue, Oct 25, 2016	10.15	10.50	9.95	10.45
5909	NASDAQ	RCKY	Mon, Oct 24, 2016	10.55	10.71	10.30	10.30
5908	NASDAQ	RCKY	Fri, Oct 21, 2016	10.70	11.00	10.25	10.60
5907	NASDAQ	RCKY	Thu, Oct 20, 2016	10.05	11.50	9.95	10.90
5906	NASDAQ	RCKY	Wed, Oct 19, 2016	10.21	10.21	9.95	9.95
5905	NASDAQ	RCKY	Tue, Oct 18, 2016	10.20	10.25	10.10	10.15
5904	NASDAQ	RCKY	Mon, Oct 17, 2016	10.20	10.30	10.20	10.23
5903	NASDAQ	RCKY	Fri, Oct 14, 2016	10.25	10.35	10.20	10.25
5902	NASDAQ	RCKY	Thu, Oct 13, 2016	10.30	10.34	10.20	10.20
5901	NASDAQ	RCKY	Wed, Oct 12, 2016	10.25	10.35	10.25	10.35
5900	NASDAQ	RCKY	Tue, Oct 11, 2016	10.35	10.35	10.20	10.35
5899	NASDAQ	RCKY	Mon, Oct 10, 2016	10.30	10.35	10.17	10.30
5898	NASDAQ	RCKY	Fri, Oct 7, 2016	10.33	10.33	10.19	10.28
5897	NASDAQ	RCKY	Thu, Oct 6, 2016	10.33	10.38	10.26	10.27
5896	NASDAQ	RCKY	Wed, Oct 5, 2016	10.49	10.51	10.28	10.36
5895	NASDAQ	RCKY	Tue, Oct 4, 2016	10.60	10.70	10.49	10.49
5894	NASDAQ	RCKY	Mon, Oct 3, 2016	10.49	10.60	10.36	10.60
5893	NASDAQ	RCKY	Fri, Sep 30, 2016	10.29	10.59	10.29	10.57
5892	NASDAQ	RCKY	Thu, Sep 29, 2016	10.23	10.35	10.23	10.33
5891	NASDAQ	RCKY	Wed, Sep 28, 2016	10.24	10.29	10.22	10.24
5890	NASDAQ	RCKY	Tue, Sep 27, 2016	10.20	10.27	10.20	10.26
5889	NASDAQ	RCKY	Mon, Sep 26, 2016	10.21	10.30	10.19	10.25
5888	NASDAQ	RCKY	Fri, Sep 23, 2016	10.25	10.35	10.25	10.31
5887	NASDAQ	RCKY	Thu, Sep 22, 2016	10.34	10.42	10.28	10.29
5886	NASDAQ	RCKY	Wed, Sep 21, 2016	10.25	10.39	10.21	10.26
5885	NASDAQ	RCKY	Tue, Sep 20, 2016	10.30	10.33	10.24	10.26
5884	NASDAQ	RCKY	Mon, Sep 19, 2016	10.28	10.61	10.24	10.29
5883	NASDAQ	RCKY	Fri, Sep 16, 2016	10.40	10.42	10.17	10.31
5882	NASDAQ	RCKY	Thu, Sep 15, 2016	10.72	10.72	10.38	10.49
5881	NASDAQ	RCKY	Wed, Sep 14, 2016	10.41	10.58	10.30	10.40
5880	NASDAQ	RCKY	Tue, Sep 13, 2016	10.62	10.62	10.40	10.48
5879	NASDAQ	RCKY	Mon, Sep 12, 2016	10.64	10.75	10.50	10.73
5878	NASDAQ	RCKY	Fri, Sep 9, 2016	10.40	10.90	10.36	10.60
5877	NASDAQ	RCKY	Thu, Sep 8, 2016	10.69	10.78	10.51	10.51
5876	NASDAQ	RCKY	Wed, Sep 7, 2016	10.70	10.88	10.70	10.71
5875	NASDAQ	RCKY	Tue, Sep 6, 2016	10.48	10.77	10.40	10.66
5874	NASDAQ	RCKY	Fri, Sep 2, 2016	10.78	10.86	10.46	10.54
5873	NASDAQ	RCKY	Thu, Sep 1, 2016	10.52	10.91	10.50	10.71
5872	NASDAQ	RCKY	Wed, Aug 31, 2016	10.86	10.86	10.44	10.57
5871	NASDAQ	RCKY	Tue, Aug 30, 2016	10.67	11.00	10.65	10.91
5870	NASDAQ	RCKY	Mon, Aug 29, 2016	10.48	10.65	10.47	10.62
5869	NASDAQ	RCKY	Fri, Aug 26, 2016	10.27	10.51	10.27	10.41
5868	NASDAQ	RCKY	Thu, Aug 25, 2016	10.28	10.35	10.25	10.30
5867	NASDAQ	RCKY	Wed, Aug 24, 2016	10.18	10.40	10.18	10.25
5866	NASDAQ	RCKY	Tue, Aug 23, 2016	10.20	10.35	10.20	10.23
5865	NASDAQ	RCKY	Mon, Aug 22, 2016	10.31	10.48	10.17	10.19
5864	NASDAQ	RCKY	Fri, Aug 19, 2016	10.42	10.55	10.34	10.34
5863	NASDAQ	RCKY	Thu, Aug 18, 2016	10.26	10.71	10.26	10.39
5862	NASDAQ	RCKY	Wed, Aug 17, 2016	10.35	10.39	10.18	10.26
5861	NASDAQ	RCKY	Tue, Aug 16, 2016	10.40	10.45	10.30	10.42
5860	NASDAQ	RCKY	Mon, Aug 15, 2016	10.56	10.58	10.43	10.46
5859	NASDAQ	RCKY	Fri, Aug 12, 2016	10.68	10.72	10.53	10.58
5858	NASDAQ	RCKY	Thu, Aug 11, 2016	10.58	10.80	10.58	10.69
5857	NASDAQ	RCKY	Wed, Aug 10, 2016	10.65	10.70	10.40	10.60
5856	NASDAQ	RCKY	Tue, Aug 9, 2016	10.34	10.59	10.34	10.58
5855	NASDAQ	RCKY	Mon, Aug 8, 2016	10.42	10.68	10.27	10.38
5854	NASDAQ	RCKY	Fri, Aug 5, 2016	10.59	10.61	10.39	10.42
5853	NASDAQ	RCKY	Thu, Aug 4, 2016	10.60	10.75	10.50	10.50
5852	NASDAQ	RCKY	Wed, Aug 3, 2016	10.50	10.68	10.50	10.52
5851	NASDAQ	RCKY	Tue, Aug 2, 2016	10.85	10.96	10.50	10.51
5850	NASDAQ	RCKY	Mon, Aug 1, 2016	11.03	11.09	10.86	10.90
5849	NASDAQ	RCKY	Fri, Jul 29, 2016	11.00	11.43	10.90	10.97
5848	NASDAQ	RCKY	Thu, Jul 28, 2016	12.05	12.10	11.67	11.86
5847	NASDAQ	RCKY	Wed, Jul 27, 2016	12.57	12.57	12.00	12.07
5846	NASDAQ	RCKY	Tue, Jul 26, 2016	12.61	12.67	12.48	12.48
5845	NASDAQ	RCKY	Mon, Jul 25, 2016	12.48	12.68	12.48	12.57
5844	NASDAQ	RCKY	Fri, Jul 22, 2016	12.56	12.64	12.51	12.57
5843	NASDAQ	RCKY	Thu, Jul 21, 2016	12.50	12.63	12.50	12.60
5842	NASDAQ	RCKY	Wed, Jul 20, 2016	12.42	12.49	12.34	12.44
5841	NASDAQ	RCKY	Tue, Jul 19, 2016	12.32	12.47	12.32	12.42
5840	NASDAQ	RCKY	Mon, Jul 18, 2016	12.22	12.43	12.22	12.39
5839	NASDAQ	RCKY	Fri, Jul 15, 2016	12.30	12.43	12.28	12.28
5838	NASDAQ	RCKY	Thu, Jul 14, 2016	11.90	12.43	11.85	12.24
5837	NASDAQ	RCKY	Wed, Jul 13, 2016	11.43	11.89	11.43	11.84
5836	NASDAQ	RCKY	Tue, Jul 12, 2016	11.34	11.54	11.33	11.51
5835	NASDAQ	RCKY	Mon, Jul 11, 2016	11.27	11.39	11.20	11.34
5834	NASDAQ	RCKY	Fri, Jul 8, 2016	11.26	11.40	11.13	11.31
5833	NASDAQ	RCKY	Thu, Jul 7, 2016	11.35	11.39	11.17	11.20
5832	NASDAQ	RCKY	Wed, Jul 6, 2016	11.44	11.72	11.21	11.29
5831	NASDAQ	RCKY	Tue, Jul 5, 2016	11.41	11.58	11.35	11.56
5830	NASDAQ	RCKY	Fri, Jul 1, 2016	11.42	11.54	11.37	11.48
5829	NASDAQ	RCKY	Thu, Jun 30, 2016	11.37	11.45	11.33	11.42
5828	NASDAQ	RCKY	Wed, Jun 29, 2016	11.51	11.55	11.38	11.39
5827	NASDAQ	RCKY	Tue, Jun 28, 2016	11.42	11.50	11.29	11.45
5826	NASDAQ	RCKY	Mon, Jun 27, 2016	11.32	11.48	11.23	11.37
5825	NASDAQ	RCKY	Fri, Jun 24, 2016	11.50	11.55	11.29	11.46
5824	NASDAQ	RCKY	Thu, Jun 23, 2016	11.75	11.84	11.51	11.61
5823	NASDAQ	RCKY	Wed, Jun 22, 2016	11.62	11.64	11.54	11.63
5822	NASDAQ	RCKY	Tue, Jun 21, 2016	11.56	11.67	11.56	11.60
5821	NASDAQ	RCKY	Mon, Jun 20, 2016	11.57	11.88	11.56	11.65
5820	NASDAQ	RCKY	Fri, Jun 17, 2016	11.37	11.67	11.37	11.51
5819	NASDAQ	RCKY	Thu, Jun 16, 2016	11.09	11.39	11.09	11.34
5818	NASDAQ	RCKY	Wed, Jun 15, 2016	11.25	11.39	11.21	11.34
5817	NASDAQ	RCKY	Tue, Jun 14, 2016	11.32	11.35	11.01	11.16
5816	NASDAQ	RCKY	Mon, Jun 13, 2016	11.41	11.48	11.22	11.28
5815	NASDAQ	RCKY	Fri, Jun 10, 2016	11.48	11.55	11.40	11.50
5814	NASDAQ	RCKY	Thu, Jun 9, 2016	11.31	11.60	11.31	11.51
5813	NASDAQ	RCKY	Wed, Jun 8, 2016	11.55	11.55	11.20	11.44
5812	NASDAQ	RCKY	Tue, Jun 7, 2016	11.45	11.66	11.30	11.51
5811	NASDAQ	RCKY	Mon, Jun 6, 2016	11.46	11.59	11.44	11.46
5810	NASDAQ	RCKY	Fri, Jun 3, 2016	11.40	11.56	11.40	11.50
5809	NASDAQ	RCKY	Thu, Jun 2, 2016	11.40	11.45	11.36	11.41
5808	NASDAQ	RCKY	Wed, Jun 1, 2016	11.40	11.49	11.24	11.38
5807	NASDAQ	RCKY	Tue, May 31, 2016	11.36	11.44	11.14	11.40
5806	NASDAQ	RCKY	Fri, May 27, 2016	11.24	11.50	11.24	11.38
5805	NASDAQ	RCKY	Thu, May 26, 2016	11.24	11.38	11.21	11.24
5804	NASDAQ	RCKY	Wed, May 25, 2016	11.19	11.35	11.19	11.29
5803	NASDAQ	RCKY	Tue, May 24, 2016	10.92	11.26	10.92	11.19
5802	NASDAQ	RCKY	Mon, May 23, 2016	10.85	11.23	10.72	10.91
5801	NASDAQ	RCKY	Fri, May 20, 2016	10.70	11.19	10.70	10.91
5800	NASDAQ	RCKY	Thu, May 19, 2016	10.87	10.95	10.73	10.79
5799	NASDAQ	RCKY	Wed, May 18, 2016	11.32	11.32	10.81	10.88
5798	NASDAQ	RCKY	Tue, May 17, 2016	11.85	11.85	11.20	11.33
5797	NASDAQ	RCKY	Mon, May 16, 2016	11.84	11.96	11.52	11.58
5796	NASDAQ	RCKY	Fri, May 13, 2016	11.76	12.08	11.70	11.91
5795	NASDAQ	RCKY	Thu, May 12, 2016	11.67	12.04	11.67	11.95
5794	NASDAQ	RCKY	Wed, May 11, 2016	11.86	11.86	11.60	11.71
5793	NASDAQ	RCKY	Tue, May 10, 2016	11.88	12.10	11.84	11.89
5792	NASDAQ	RCKY	Mon, May 9, 2016	11.81	12.09	11.40	11.95
5791	NASDAQ	RCKY	Fri, May 6, 2016	11.71	11.89	11.48	11.85
5790	NASDAQ	RCKY	Thu, May 5, 2016	12.08	12.08	11.50	11.69
5789	NASDAQ	RCKY	Wed, May 4, 2016	12.08	12.13	11.91	11.97
5788	NASDAQ	RCKY	Tue, May 3, 2016	12.18	12.28	12.03	12.15
5787	NASDAQ	RCKY	Mon, May 2, 2016	12.04	12.29	12.00	12.16
5786	NASDAQ	RCKY	Fri, Apr 29, 2016	12.36	12.40	11.89	12.05
5785	NASDAQ	RCKY	Thu, Apr 28, 2016	12.06	12.65	12.06	12.44
5784	NASDAQ	RCKY	Wed, Apr 27, 2016	12.20	13.13	11.96	12.08
5783	NASDAQ	RCKY	Tue, Apr 26, 2016	11.80	12.35	11.80	12.22
5782	NASDAQ	RCKY	Mon, Apr 25, 2016	11.59	12.21	11.56	11.88
5781	NASDAQ	RCKY	Fri, Apr 22, 2016	12.75	12.85	11.30	11.61
5780	NASDAQ	RCKY	Thu, Apr 21, 2016	13.19	13.68	13.13	13.52
5779	NASDAQ	RCKY	Wed, Apr 20, 2016	13.19	13.44	13.10	13.13
5778	NASDAQ	RCKY	Tue, Apr 19, 2016	13.32	13.69	13.04	13.05
5777	NASDAQ	RCKY	Mon, Apr 18, 2016	13.57	13.72	13.00	13.18
5776	NASDAQ	RCKY	Fri, Apr 15, 2016	13.67	13.95	13.57	13.57
5775	NASDAQ	RCKY	Thu, Apr 14, 2016	13.48	13.76	13.47	13.61
5774	NASDAQ	RCKY	Wed, Apr 13, 2016	13.41	13.48	13.33	13.43
5773	NASDAQ	RCKY	Tue, Apr 12, 2016	13.04	13.36	12.97	13.35
5772	NASDAQ	RCKY	Mon, Apr 11, 2016	12.96	13.15	12.91	13.07
5771	NASDAQ	RCKY	Fri, Apr 8, 2016	13.00	13.04	12.78	12.86
5770	NASDAQ	RCKY	Thu, Apr 7, 2016	12.70	13.19	12.62	12.96
5769	NASDAQ	RCKY	Wed, Apr 6, 2016	12.69	12.80	12.57	12.75
5768	NASDAQ	RCKY	Tue, Apr 5, 2016	12.76	12.76	12.76	12.77
5767	NASDAQ	RCKY	Mon, Apr 4, 2016	12.94	12.95	12.70	12.76
5766	NASDAQ	RCKY	Fri, Apr 1, 2016	12.75	12.95	12.70	12.85
5765	NASDAQ	RCKY	Thu, Mar 31, 2016	12.98	13.28	12.70	12.81
5764	NASDAQ	RCKY	Wed, Mar 30, 2016	12.85	13.36	12.73	12.88
5763	NASDAQ	RCKY	Tue, Mar 29, 2016	12.65	12.87	12.53	12.85
5762	NASDAQ	RCKY	Mon, Mar 28, 2016	12.64	12.90	12.53	12.63
5761	NASDAQ	RCKY	Thu, Mar 24, 2016	12.51	12.54	12.46	12.64
5760	NASDAQ	RCKY	Wed, Mar 23, 2016	13.41	13.41	12.51	12.65
5759	NASDAQ	RCKY	Tue, Mar 22, 2016	13.28	13.32	12.85	13.16
5758	NASDAQ	RCKY	Mon, Mar 21, 2016	12.77	13.55	12.77	13.45
5757	NASDAQ	RCKY	Fri, Mar 18, 2016	12.94	13.49	12.90	13.40
5756	NASDAQ	RCKY	Thu, Mar 17, 2016	12.60	13.08	12.44	12.99
5755	NASDAQ	RCKY	Wed, Mar 16, 2016	12.58	12.73	12.28	12.58
5754	NASDAQ	RCKY	Tue, Mar 15, 2016	12.92	12.92	12.92	12.52
5753	NASDAQ	RCKY	Mon, Mar 14, 2016	13.13	13.13	12.82	12.92
5752	NASDAQ	RCKY	Fri, Mar 11, 2016	12.48	12.48	12.48	13.08
5751	NASDAQ	RCKY	Thu, Mar 10, 2016	12.43	12.43	12.43	12.48
5750	NASDAQ	RCKY	Wed, Mar 9, 2016	12.70	12.84	12.34	12.94
5749	NASDAQ	RCKY	Tue, Mar 8, 2016	13.06	13.25	12.90	13.17
5748	NASDAQ	RCKY	Mon, Mar 7, 2016	12.50	13.18	12.50	13.17
5747	NASDAQ	RCKY	Fri, Mar 4, 2016	12.50	12.60	12.49	12.68
5746	NASDAQ	RCKY	Thu, Mar 3, 2016	12.13	12.13	12.13	12.54
5745	NASDAQ	RCKY	Wed, Mar 2, 2016	11.67	12.69	11.51	11.35
5744	NASDAQ	RCKY	Tue, Mar 1, 2016	11.44	11.62	11.20	11.51
5743	NASDAQ	RCKY	Mon, Feb 29, 2016	11.12	11.63	10.99	11.05
5742	NASDAQ	RCKY	Fri, Feb 26, 2016	11.32	11.32	11.11	11.05
5741	NASDAQ	RCKY	Thu, Feb 25, 2016	10.87	11.17	10.87	11.13
5740	NASDAQ	RCKY	Wed, Feb 24, 2016	10.61	10.99	10.61	10.92
5739	NASDAQ	RCKY	Tue, Feb 23, 2016	10.67	10.88	10.61	10.74
5738	NASDAQ	RCKY	Mon, Feb 22, 2016	11.00	11.00	10.68	10.80
5737	NASDAQ	RCKY	Fri, Feb 19, 2016	11.30	11.36	10.89	11.00
5736	NASDAQ	RCKY	Thu, Feb 18, 2016	11.54	11.59	11.26	11.33
5735	NASDAQ	RCKY	Wed, Feb 17, 2016	10.46	11.73	10.46	11.70
5734	NASDAQ	RCKY	Tue, Feb 16, 2016	10.11	10.49	10.11	10.44
5733	NASDAQ	RCKY	Fri, Feb 12, 2016	10.11	10.35	9.67	10.07
5732	NASDAQ	RCKY	Thu, Feb 11, 2016	10.63	10.77	10.27	10.64
5731	NASDAQ	RCKY	Wed, Feb 10, 2016	10.54	10.76	10.50	10.73
5730	NASDAQ	RCKY	Tue, Feb 9, 2016	10.49	10.69	10.47	10.56
5729	NASDAQ	RCKY	Mon, Feb 8, 2016	11.01	11.01	10.44	10.57
5728	NASDAQ	RCKY	Fri, Feb 5, 2016	10.93	11.08	10.86	11.08
5727	NASDAQ	RCKY	Thu, Feb 4, 2016	10.85	10.97	10.58	10.95
5726	NASDAQ	RCKY	Wed, Feb 3, 2016	11.22	11.22	10.77	10.78
5725	NASDAQ	RCKY	Tue, Feb 2, 2016	11.04	11.23	10.96	11.18
5724	NASDAQ	RCKY	Mon, Feb 1, 2016	10.93	11.11	10.87	11.10
5723	NASDAQ	RCKY	Fri, Jan 29, 2016	10.16	11.01	10.16	10.89
5722	NASDAQ	RCKY	Thu, Jan 28, 2016	10.24	10.30	10.06	10.14
5721	NASDAQ	RCKY	Wed, Jan 27, 2016	10.21	10.39	10.10	10.11
5720	NASDAQ	RCKY	Tue, Jan 26, 2016	10.45	10.47	10.21	10.29
5719	NASDAQ	RCKY	Mon, Jan 25, 2016	10.24	10.51	10.24	10.40
5718	NASDAQ	RCKY	Fri, Jan 22, 2016	10.15	10.45	10.11	10.36
5717	NASDAQ	RCKY	Thu, Jan 21, 2016	10.34	10.60	10.34	10.36
5716	NASDAQ	RCKY	Wed, Jan 20, 2016	9.97	10.53	9.97	10.33
5715	NASDAQ	RCKY	Tue, Jan 19, 2016	10.50	10.54	9.85	10.11
5714	NASDAQ	RCKY	Fri, Jan 15, 2016	10.20	10.73	10.13	10.39
5713	NASDAQ	RCKY	Thu, Jan 14, 2016	10.07	10.50	10.05	10.48
5712	NASDAQ	RCKY	Wed, Jan 13, 2016	10.28	10.31	10.05	10.07
5711	NASDAQ	RCKY	Tue, Jan 12, 2016	10.45	10.53	10.12	10.23
5710	NASDAQ	RCKY	Mon, Jan 11, 2016	10.35	10.66	10.09	10.29
5709	NASDAQ	RCKY	Fri, Jan 8, 2016	10.32	10.40	10.10	10.22
5708	NASDAQ	RCKY	Thu, Jan 7, 2016	10.53	10.56	10.05	10.12
5707	NASDAQ	RCKY	Wed, Jan 6, 2016	10.95	11.05	10.60	10.64
5706	NASDAQ	RCKY	Tue, Jan 5, 2016	11.45	11.45	11.00	11.01
5705	NASDAQ	RCKY	Mon, Jan 4, 2016	11.53	11.53	11.00	11.35
5704	NASDAQ	RCKY	Thu, Dec 31, 2015	11.40	11.67	11.40	11.56
5703	NASDAQ	RCKY	Wed, Dec 30, 2015	11.69	11.74	11.30	11.36
5702	NASDAQ	RCKY	Tue, Dec 29, 2015	11.64	11.94	11.37	11.67
5701	NASDAQ	RCKY	Mon, Dec 28, 2015	11.70	11.70	11.32	11.53
5700	NASDAQ	RCKY	Thu, Dec 24, 2015	11.76	11.77	11.60	11.68
5699	NASDAQ	RCKY	Wed, Dec 23, 2015	11.65	11.96	11.60	11.63
5698	NASDAQ	RCKY	Tue, Dec 22, 2015	11.55	11.78	11.34	11.63
5697	NASDAQ	RCKY	Mon, Dec 21, 2015	11.32	11.61	11.22	11.41
5696	NASDAQ	RCKY	Fri, Dec 18, 2015	11.66	11.76	11.26	11.29
5695	NASDAQ	RCKY	Thu, Dec 17, 2015	11.05	11.94	11.05	11.78
5694	NASDAQ	RCKY	Wed, Dec 16, 2015	10.52	11.17	10.52	11.05
5693	NASDAQ	RCKY	Tue, Dec 15, 2015	10.29	10.66	10.20	10.52
5692	NASDAQ	RCKY	Mon, Dec 14, 2015	11.07	11.07	10.10	10.14
5691	NASDAQ	RCKY	Fri, Dec 11, 2015	10.78	11.10	10.72	11.00
5690	NASDAQ	RCKY	Thu, Dec 10, 2015	11.18	11.29	10.51	10.86
5689	NASDAQ	RCKY	Wed, Dec 9, 2015	10.46	11.20	10.46	11.16
5688	NASDAQ	RCKY	Tue, Dec 8, 2015	10.36	10.70	10.11	10.41
5687	NASDAQ	RCKY	Mon, Dec 7, 2015	10.72	10.72	10.26	10.60
5686	NASDAQ	RCKY	Fri, Dec 4, 2015	10.61	10.81	10.08	10.68
5685	NASDAQ	RCKY	Thu, Dec 3, 2015	11.04	11.04	10.39	10.52
5684	NASDAQ	RCKY	Wed, Dec 2, 2015	11.09	11.26	10.65	10.99
5683	NASDAQ	RCKY	Tue, Dec 1, 2015	11.36	11.36	11.10	11.18
5682	NASDAQ	RCKY	Mon, Nov 30, 2015	11.69	11.69	11.34	11.36
5681	NASDAQ	RCKY	Fri, Nov 27, 2015	11.64	11.70	11.49	11.65
5680	NASDAQ	RCKY	Wed, Nov 25, 2015	11.50	11.80	11.46	11.57
5679	NASDAQ	RCKY	Tue, Nov 24, 2015	11.54	11.84	11.42	11.59
5678	NASDAQ	RCKY	Mon, Nov 23, 2015	11.32	12.10	11.24	11.61
5677	NASDAQ	RCKY	Fri, Nov 20, 2015	11.32	11.55	11.22	11.27
5676	NASDAQ	RCKY	Thu, Nov 19, 2015	11.30	11.33	11.17	11.22
5675	NASDAQ	RCKY	Wed, Nov 18, 2015	11.14	11.40	10.94	11.31
5674	NASDAQ	RCKY	Tue, Nov 17, 2015	11.33	11.33	10.84	11.08
5673	NASDAQ	RCKY	Mon, Nov 16, 2015	11.36	11.47	11.06	11.21
5672	NASDAQ	RCKY	Fri, Nov 13, 2015	10.92	11.54	10.65	11.29
5671	NASDAQ	RCKY	Thu, Nov 12, 2015	11.31	11.31	10.94	10.96
5670	NASDAQ	RCKY	Wed, Nov 11, 2015	11.62	11.62	11.20	11.31
5669	NASDAQ	RCKY	Tue, Nov 10, 2015	11.77	11.89	11.50	11.57
5668	NASDAQ	RCKY	Mon, Nov 9, 2015	12.03	12.06	11.53	11.68
5667	NASDAQ	RCKY	Fri, Nov 6, 2015	12.20	12.53	11.82	12.02
5666	NASDAQ	RCKY	Thu, Nov 5, 2015	12.52	12.53	12.03	12.12
5665	NASDAQ	RCKY	Wed, Nov 4, 2015	12.69	12.87	12.40	12.44
5664	NASDAQ	RCKY	Tue, Nov 3, 2015	13.01	13.05	12.65	12.69
5663	NASDAQ	RCKY	Mon, Nov 2, 2015	12.75	13.30	12.54	12.99
5662	NASDAQ	RCKY	Fri, Oct 30, 2015	12.57	12.88	12.31	12.75
5661	NASDAQ	RCKY	Thu, Oct 29, 2015	11.94	12.69	11.70	12.52
5660	NASDAQ	RCKY	Wed, Oct 28, 2015	11.63	12.27	11.63	11.94
5659	NASDAQ	RCKY	Tue, Oct 27, 2015	11.58	11.74	11.28	11.55
5658	NASDAQ	RCKY	Mon, Oct 26, 2015	12.39	12.41	11.56	11.59
5657	NASDAQ	RCKY	Fri, Oct 23, 2015	12.51	12.62	12.30	12.30
5656	NASDAQ	RCKY	Thu, Oct 22, 2015	13.40	13.70	12.19	12.70
5655	NASDAQ	RCKY	Wed, Oct 21, 2015	15.15	15.15	14.44	14.46
5654	NASDAQ	RCKY	Tue, Oct 20, 2015	15.47	16.00	14.95	15.09
5653	NASDAQ	RCKY	Mon, Oct 19, 2015	14.52	15.45	14.52	15.35
5652	NASDAQ	RCKY	Fri, Oct 16, 2015	14.71	14.71	14.56	14.70
5651	NASDAQ	RCKY	Thu, Oct 15, 2015	14.40	14.71	14.12	14.60
5650	NASDAQ	RCKY	Wed, Oct 14, 2015	14.93	15.08	14.35	14.47
5649	NASDAQ	RCKY	Tue, Oct 13, 2015	15.09	15.29	14.91	14.96
5648	NASDAQ	RCKY	Mon, Oct 12, 2015	14.97	15.28	14.61	15.20
5647	NASDAQ	RCKY	Fri, Oct 9, 2015	15.51	15.67	14.83	14.91
5646	NASDAQ	RCKY	Thu, Oct 8, 2015	14.70	15.28	14.61	15.27
5645	NASDAQ	RCKY	Wed, Oct 7, 2015	14.65	14.74	14.46	14.67
5644	NASDAQ	RCKY	Tue, Oct 6, 2015	14.77	14.77	14.50	14.60
5643	NASDAQ	RCKY	Mon, Oct 5, 2015	14.22	14.87	13.94	14.54
5642	NASDAQ	RCKY	Fri, Oct 2, 2015	14.04	14.65	13.91	14.35
5641	NASDAQ	RCKY	Thu, Oct 1, 2015	14.27	14.36	13.80	14.28
5640	NASDAQ	RCKY	Wed, Sep 30, 2015	14.21	14.50	13.77	14.19
5639	NASDAQ	RCKY	Tue, Sep 29, 2015	13.56	13.99	13.34	13.91
5638	NASDAQ	RCKY	Mon, Sep 28, 2015	14.00	14.15	13.56	13.60
5637	NASDAQ	RCKY	Fri, Sep 25, 2015	14.55	14.61	14.00	14.00
5636	NASDAQ	RCKY	Thu, Sep 24, 2015	14.55	14.64	14.26	14.53
5635	NASDAQ	RCKY	Wed, Sep 23, 2015	14.71	14.86	14.14	14.63
5634	NASDAQ	RCKY	Tue, Sep 22, 2015	15.94	16.04	14.55	14.71
5633	NASDAQ	RCKY	Mon, Sep 21, 2015	17.66	17.75	16.00	16.02
5632	NASDAQ	RCKY	Fri, Sep 18, 2015	18.62	19.37	17.94	17.94
5631	NASDAQ	RCKY	Thu, Sep 17, 2015	18.89	19.59	18.59	18.90
5630	NASDAQ	RCKY	Wed, Sep 16, 2015	19.39	19.80	18.80	19.00
5629	NASDAQ	RCKY	Tue, Sep 15, 2015	18.37	19.29	18.03	19.25
5628	NASDAQ	RCKY	Mon, Sep 14, 2015	18.19	18.72	17.75	18.55
5627	NASDAQ	RCKY	Fri, Sep 11, 2015	17.64	18.30	17.55	18.28
5626	NASDAQ	RCKY	Thu, Sep 10, 2015	18.26	18.74	17.64	17.80
5625	NASDAQ	RCKY	Wed, Sep 9, 2015	19.21	19.35	18.32	18.35
5624	NASDAQ	RCKY	Tue, Sep 8, 2015	19.21	19.21	18.81	19.19
5623	NASDAQ	RCKY	Fri, Sep 4, 2015	18.70	19.09	18.58	19.07
5622	NASDAQ	RCKY	Thu, Sep 3, 2015	18.56	18.84	18.43	18.79
5621	NASDAQ	RCKY	Wed, Sep 2, 2015	18.10	18.61	17.82	18.38
5620	NASDAQ	RCKY	Tue, Sep 1, 2015	17.60	18.28	17.60	17.86
5619	NASDAQ	RCKY	Mon, Aug 31, 2015	18.27	18.32	17.79	18.25
5618	NASDAQ	RCKY	Fri, Aug 28, 2015	18.36	18.66	18.20	18.31
5617	NASDAQ	RCKY	Thu, Aug 27, 2015	17.81	18.49	17.80	18.33
5616	NASDAQ	RCKY	Wed, Aug 26, 2015	17.25	17.81	17.01	17.81
5615	NASDAQ	RCKY	Tue, Aug 25, 2015	17.55	17.55	17.01	17.09
5614	NASDAQ	RCKY	Mon, Aug 24, 2015	17.50	17.82	16.71	17.18
5613	NASDAQ	RCKY	Fri, Aug 21, 2015	18.08	18.08	17.24	17.82
5612	NASDAQ	RCKY	Thu, Aug 20, 2015	18.15	18.26	17.87	18.14
5611	NASDAQ	RCKY	Wed, Aug 19, 2015	17.68	18.42	17.54	18.28
5610	NASDAQ	RCKY	Tue, Aug 18, 2015	17.69	17.84	17.33	17.78
5609	NASDAQ	RCKY	Mon, Aug 17, 2015	18.40	18.40	17.59	17.73
5608	NASDAQ	RCKY	Fri, Aug 14, 2015	17.56	18.50	17.42	18.32
5607	NASDAQ	RCKY	Thu, Aug 13, 2015	17.42	17.60	17.33	17.50
5606	NASDAQ	RCKY	Wed, Aug 12, 2015	17.49	17.49	16.85	17.46
5605	NASDAQ	RCKY	Tue, Aug 11, 2015	17.74	17.77	17.43	17.51
5604	NASDAQ	RCKY	Mon, Aug 10, 2015	17.82	18.22	17.53	17.73
5603	NASDAQ	RCKY	Fri, Aug 7, 2015	17.98	18.22	17.81	17.90
5602	NASDAQ	RCKY	Thu, Aug 6, 2015	18.21	18.49	17.88	18.07
5601	NASDAQ	RCKY	Wed, Aug 5, 2015	18.30	18.77	17.80	18.26
5600	NASDAQ	RCKY	Tue, Aug 4, 2015	17.90	18.86	17.54	18.17
5599	NASDAQ	RCKY	Mon, Aug 3, 2015	18.00	18.51	17.73	17.83
5598	NASDAQ	RCKY	Fri, Jul 31, 2015	18.88	19.10	18.00	18.16
5597	NASDAQ	RCKY	Thu, Jul 30, 2015	17.90	18.83	17.22	18.79
5596	NASDAQ	RCKY	Wed, Jul 29, 2015	17.39	18.35	16.84	17.92
5595	NASDAQ	RCKY	Tue, Jul 28, 2015	17.07	17.63	16.28	17.30
5594	NASDAQ	RCKY	Mon, Jul 27, 2015	16.54	17.02	16.01	16.95
5593	NASDAQ	RCKY	Fri, Jul 24, 2015	16.71	17.65	16.51	16.62
5592	NASDAQ	RCKY	Thu, Jul 23, 2015	18.90	18.90	17.02	17.07
5591	NASDAQ	RCKY	Wed, Jul 22, 2015	19.12	19.21	18.73	18.98
5590	NASDAQ	RCKY	Tue, Jul 21, 2015	18.67	19.19	18.67	19.10
5589	NASDAQ	RCKY	Mon, Jul 20, 2015	19.01	19.21	18.67	18.74
5588	NASDAQ	RCKY	Fri, Jul 17, 2015	19.21	19.27	19.10	19.21
5587	NASDAQ	RCKY	Thu, Jul 16, 2015	18.98	19.40	18.90	19.14
5586	NASDAQ	RCKY	Wed, Jul 15, 2015	19.15	19.15	18.63	19.03
5585	NASDAQ	RCKY	Tue, Jul 14, 2015	19.09	19.14	18.82	19.08
5584	NASDAQ	RCKY	Mon, Jul 13, 2015	18.96	19.36	18.51	19.00
5583	NASDAQ	RCKY	Fri, Jul 10, 2015	18.83	19.54	18.51	19.35
5582	NASDAQ	RCKY	Thu, Jul 9, 2015	19.12	19.32	18.47	18.68
5581	NASDAQ	RCKY	Wed, Jul 8, 2015	19.02	19.54	18.75	19.04
5580	NASDAQ	RCKY	Tue, Jul 7, 2015	19.74	19.86	19.05	19.31
5579	NASDAQ	RCKY	Mon, Jul 6, 2015	19.83	19.91	19.43	19.85
5578	NASDAQ	RCKY	Thu, Jul 2, 2015	19.49	19.83	19.20	19.68
5577	NASDAQ	RCKY	Wed, Jul 1, 2015	18.61	19.81	18.11	19.64
5576	NASDAQ	RCKY	Tue, Jun 30, 2015	19.28	19.63	18.19	18.70
5575	NASDAQ	RCKY	Mon, Jun 29, 2015	19.32	19.78	19.00	19.34
5574	NASDAQ	RCKY	Fri, Jun 26, 2015	19.38	20.11	18.82	19.90
5573	NASDAQ	RCKY	Thu, Jun 25, 2015	19.75	20.05	18.90	19.45
5572	NASDAQ	RCKY	Wed, Jun 24, 2015	18.38	20.32	18.35	20.00
5571	NASDAQ	RCKY	Tue, Jun 23, 2015	17.93	18.18	17.80	17.93
5570	NASDAQ	RCKY	Mon, Jun 22, 2015	17.82	18.00	17.61	17.90
5569	NASDAQ	RCKY	Fri, Jun 19, 2015	18.02	18.19	17.57	17.79
5568	NASDAQ	RCKY	Thu, Jun 18, 2015	17.55	18.14	17.46	18.13
5567	NASDAQ	RCKY	Wed, Jun 17, 2015	18.26	18.26	17.55	17.55
5566	NASDAQ	RCKY	Tue, Jun 16, 2015	18.47	18.80	18.05	18.20
5565	NASDAQ	RCKY	Mon, Jun 15, 2015	18.55	19.00	18.09	18.31
5564	NASDAQ	RCKY	Fri, Jun 12, 2015	17.68	18.79	17.36	18.55
5563	NASDAQ	RCKY	Thu, Jun 11, 2015	18.19	18.34	17.34	17.63
5562	NASDAQ	RCKY	Wed, Jun 10, 2015	18.97	19.13	18.05	18.10
5561	NASDAQ	RCKY	Tue, Jun 9, 2015	18.99	19.00	18.54	18.94
5560	NASDAQ	RCKY	Mon, Jun 8, 2015	18.81	18.99	18.24	18.86
5559	NASDAQ	RCKY	Fri, Jun 5, 2015	18.66	19.07	18.45	19.04
5558	NASDAQ	RCKY	Thu, Jun 4, 2015	18.45	19.07	18.45	18.66
5557	NASDAQ	RCKY	Wed, Jun 3, 2015	18.80	19.20	18.34	18.61
5556	NASDAQ	RCKY	Tue, Jun 2, 2015	18.02	19.31	18.02	18.99
5555	NASDAQ	RCKY	Mon, Jun 1, 2015	18.97	19.26	18.01	18.08
5554	NASDAQ	RCKY	Fri, May 29, 2015	18.60	19.50	18.43	19.17
5553	NASDAQ	RCKY	Thu, May 28, 2015	18.84	19.41	18.33	18.61
5552	NASDAQ	RCKY	Wed, May 27, 2015	19.41	19.81	18.28	19.07
5551	NASDAQ	RCKY	Tue, May 26, 2015	20.22	20.24	19.41	19.44
5550	NASDAQ	RCKY	Fri, May 22, 2015	20.30	20.82	20.18	20.24
5549	NASDAQ	RCKY	Thu, May 21, 2015	20.42	21.00	20.28	20.29
5548	NASDAQ	RCKY	Wed, May 20, 2015	20.30	20.80	20.03	20.72
5547	NASDAQ	RCKY	Tue, May 19, 2015	20.54	20.74	20.06	20.33
5546	NASDAQ	RCKY	Mon, May 18, 2015	21.16	21.40	20.40	20.75
5545	NASDAQ	RCKY	Fri, May 15, 2015	21.89	21.89	21.25	21.59
5544	NASDAQ	RCKY	Thu, May 14, 2015	21.69	21.98	21.23	21.89
5543	NASDAQ	RCKY	Wed, May 13, 2015	22.25	22.25	21.11	21.80
5542	NASDAQ	RCKY	Tue, May 12, 2015	20.67	22.28	20.67	22.16
5541	NASDAQ	RCKY	Mon, May 11, 2015	20.71	21.15	20.51	20.94
5540	NASDAQ	RCKY	Fri, May 8, 2015	20.90	21.39	20.54	20.94
5539	NASDAQ	RCKY	Thu, May 7, 2015	21.00	21.59	20.58	20.67
5538	NASDAQ	RCKY	Wed, May 6, 2015	21.60	21.80	21.00	21.19
5537	NASDAQ	RCKY	Tue, May 5, 2015	22.01	22.01	21.50	21.50
5536	NASDAQ	RCKY	Mon, May 4, 2015	22.30	22.65	21.37	21.60
5535	NASDAQ	RCKY	Fri, May 1, 2015	22.35	22.69	22.18	22.27
5534	NASDAQ	RCKY	Thu, Apr 30, 2015	22.70	22.70	22.05	22.44
5533	NASDAQ	RCKY	Wed, Apr 29, 2015	20.12	22.70	20.12	22.60
5532	NASDAQ	RCKY	Tue, Apr 28, 2015	20.15	20.38	19.63	20.00
5531	NASDAQ	RCKY	Mon, Apr 27, 2015	20.30	20.41	19.65	20.15
5530	NASDAQ	RCKY	Fri, Apr 24, 2015	20.24	20.25	19.48	20.10
5529	NASDAQ	RCKY	Thu, Apr 23, 2015	21.19	21.37	20.11	20.43
5528	NASDAQ	RCKY	Wed, Apr 22, 2015	21.60	22.11	20.75	21.11
5527	NASDAQ	RCKY	Tue, Apr 21, 2015	21.00	21.19	20.69	20.95
5526	NASDAQ	RCKY	Mon, Apr 20, 2015	21.95	22.05	20.81	20.98
5525	NASDAQ	RCKY	Fri, Apr 17, 2015	21.86	22.25	21.62	21.95
5524	NASDAQ	RCKY	Thu, Apr 16, 2015	22.40	22.48	22.12	22.13
5523	NASDAQ	RCKY	Wed, Apr 15, 2015	21.95	22.43	21.92	22.39
5522	NASDAQ	RCKY	Tue, Apr 14, 2015	22.55	22.55	21.86	22.05
5521	NASDAQ	RCKY	Mon, Apr 13, 2015	22.43	22.53	22.05	22.44
5520	NASDAQ	RCKY	Fri, Apr 10, 2015	22.51	22.70	22.30	22.57
5519	NASDAQ	RCKY	Thu, Apr 9, 2015	22.61	22.68	22.36	22.49
5518	NASDAQ	RCKY	Wed, Apr 8, 2015	22.58	22.77	22.01	22.66
5517	NASDAQ	RCKY	Tue, Apr 7, 2015	23.00	23.00	22.57	22.70
5516	NASDAQ	RCKY	Mon, Apr 6, 2015	22.15	22.97	22.15	22.74
5515	NASDAQ	RCKY	Thu, Apr 2, 2015	21.88	21.99	21.37	21.90
5514	NASDAQ	RCKY	Wed, Apr 1, 2015	21.45	21.98	21.16	21.75
5513	NASDAQ	RCKY	Tue, Mar 31, 2015	21.80	21.87	21.45	21.60
5512	NASDAQ	RCKY	Mon, Mar 30, 2015	20.92	21.69	20.83	21.65
5511	NASDAQ	RCKY	Fri, Mar 27, 2015	20.80	21.06	20.67	20.83
5510	NASDAQ	RCKY	Thu, Mar 26, 2015	21.31	21.51	20.77	20.92
5509	NASDAQ	RCKY	Wed, Mar 25, 2015	21.92	21.92	21.28	21.57
5508	NASDAQ	RCKY	Tue, Mar 24, 2015	21.76	21.87	21.51	21.66
5507	NASDAQ	RCKY	Mon, Mar 23, 2015	21.55	21.89	21.39	21.76
5506	NASDAQ	RCKY	Fri, Mar 20, 2015	21.95	22.05	21.10	21.55
5505	NASDAQ	RCKY	Thu, Mar 19, 2015	22.60	22.60	21.46	21.65
5504	NASDAQ	RCKY	Wed, Mar 18, 2015	22.00	22.66	21.50	22.47
5503	NASDAQ	RCKY	Tue, Mar 17, 2015	20.80	22.02	20.68	21.99
5502	NASDAQ	RCKY	Mon, Mar 16, 2015	20.95	21.48	20.53	20.97
5501	NASDAQ	RCKY	Fri, Mar 13, 2015	22.47	22.47	20.45	21.46
5500	NASDAQ	RCKY	Thu, Mar 12, 2015	22.29	22.49	21.90	22.33
5499	NASDAQ	RCKY	Wed, Mar 11, 2015	22.74	23.11	21.92	22.29
5498	NASDAQ	RCKY	Tue, Mar 10, 2015	21.70	22.81	21.24	22.56
5497	NASDAQ	RCKY	Mon, Mar 9, 2015	20.42	22.17	20.39	21.56
5496	NASDAQ	RCKY	Fri, Mar 6, 2015	20.65	20.65	20.01	20.42
5495	NASDAQ	RCKY	Thu, Mar 5, 2015	20.59	20.60	20.20	20.40
5494	NASDAQ	RCKY	Wed, Mar 4, 2015	20.50	20.57	20.03	20.42
5493	NASDAQ	RCKY	Tue, Mar 3, 2015	20.31	20.58	20.06	20.28
5492	NASDAQ	RCKY	Mon, Mar 2, 2015	19.99	20.77	19.88	20.11
5491	NASDAQ	RCKY	Fri, Feb 27, 2015	19.95	20.09	19.85	19.88
5490	NASDAQ	RCKY	Thu, Feb 26, 2015	20.00	20.10	19.87	19.87
5489	NASDAQ	RCKY	Wed, Feb 25, 2015	19.48	20.05	19.34	20.00
5488	NASDAQ	RCKY	Tue, Feb 24, 2015	20.05	20.15	19.10	19.75
5487	NASDAQ	RCKY	Mon, Feb 23, 2015	20.43	21.00	19.96	20.09
5486	NASDAQ	RCKY	Fri, Feb 20, 2015	20.27	20.30	19.80	20.16
5485	NASDAQ	RCKY	Thu, Feb 19, 2015	19.90	20.39	19.90	20.27
5484	NASDAQ	RCKY	Wed, Feb 18, 2015	20.00	20.25	19.40	20.00
5483	NASDAQ	RCKY	Tue, Feb 17, 2015	18.50	19.75	18.24	19.34
5482	NASDAQ	RCKY	Fri, Feb 13, 2015	15.07	18.49	15.07	18.43
5481	NASDAQ	RCKY	Thu, Feb 12, 2015	14.25	14.25	14.00	14.10
5480	NASDAQ	RCKY	Wed, Feb 11, 2015	14.05	14.40	14.03	14.24
5479	NASDAQ	RCKY	Tue, Feb 10, 2015	14.09	14.09	13.85	14.08
5478	NASDAQ	RCKY	Mon, Feb 9, 2015	13.72	14.10	13.72	14.03
5477	NASDAQ	RCKY	Fri, Feb 6, 2015	13.73	14.00	13.67	13.82
5476	NASDAQ	RCKY	Thu, Feb 5, 2015	13.63	13.85	13.63	13.85
5475	NASDAQ	RCKY	Wed, Feb 4, 2015	13.79	13.88	13.76	13.84
5474	NASDAQ	RCKY	Tue, Feb 3, 2015	13.52	13.97	13.31	13.67
5473	NASDAQ	RCKY	Mon, Feb 2, 2015	13.90	13.90	13.23	13.64
5472	NASDAQ	RCKY	Fri, Jan 30, 2015	14.39	14.46	13.37	13.71
5471	NASDAQ	RCKY	Thu, Jan 29, 2015	14.16	14.49	14.16	14.45
5470	NASDAQ	RCKY	Wed, Jan 28, 2015	14.05	14.37	13.89	14.16
5469	NASDAQ	RCKY	Tue, Jan 27, 2015	14.00	14.07	13.49	13.92
5468	NASDAQ	RCKY	Mon, Jan 26, 2015	13.53	14.10	13.31	13.97
5467	NASDAQ	RCKY	Fri, Jan 23, 2015	13.21	13.65	13.15	13.54
5466	NASDAQ	RCKY	Thu, Jan 22, 2015	12.99	13.52	12.99	13.46
5465	NASDAQ	RCKY	Wed, Jan 21, 2015	13.43	13.60	12.94	13.00
5464	NASDAQ	RCKY	Tue, Jan 20, 2015	13.60	13.81	13.50	13.50
5463	NASDAQ	RCKY	Fri, Jan 16, 2015	13.39	13.68	13.32	13.43
5462	NASDAQ	RCKY	Thu, Jan 15, 2015	13.40	13.51	13.22	13.25
5461	NASDAQ	RCKY	Wed, Jan 14, 2015	13.52	13.61	13.27	13.38
5460	NASDAQ	RCKY	Tue, Jan 13, 2015	13.94	13.97	13.28	13.41
5459	NASDAQ	RCKY	Mon, Jan 12, 2015	13.33	13.99	13.21	13.94
5458	NASDAQ	RCKY	Fri, Jan 9, 2015	13.37	13.66	13.20	13.33
5457	NASDAQ	RCKY	Thu, Jan 8, 2015	13.45	13.60	13.31	13.33
5456	NASDAQ	RCKY	Wed, Jan 7, 2015	13.62	13.62	13.35	13.47
5455	NASDAQ	RCKY	Tue, Jan 6, 2015	13.65	13.65	13.26	13.53
5454	NASDAQ	RCKY	Mon, Jan 5, 2015	13.65	13.70	13.50	13.67
5453	NASDAQ	RCKY	Fri, Jan 2, 2015	13.47	13.69	13.24	13.60
5452	NASDAQ	RCKY	Wed, Dec 31, 2014	13.40	13.54	13.00	13.42
5451	NASDAQ	RCKY	Tue, Dec 30, 2014	13.55	13.74	13.25	13.46
5450	NASDAQ	RCKY	Mon, Dec 29, 2014	13.90	13.96	13.54	13.55
5449	NASDAQ	RCKY	Fri, Dec 26, 2014	14.04	14.03	13.95	13.99
5448	NASDAQ	RCKY	Wed, Dec 24, 2014	14.00	14.08	13.94	14.00
5447	NASDAQ	RCKY	Tue, Dec 23, 2014	14.20	14.23	13.93	14.00
5446	NASDAQ	RCKY	Mon, Dec 22, 2014	14.23	14.36	14.04	14.19
5445	NASDAQ	RCKY	Fri, Dec 19, 2014	14.36	14.44	14.14	14.14
5444	NASDAQ	RCKY	Thu, Dec 18, 2014	14.32	14.40	14.21	14.29
5443	NASDAQ	RCKY	Wed, Dec 17, 2014	14.40	14.40	14.01	14.19
5442	NASDAQ	RCKY	Tue, Dec 16, 2014	14.28	14.50	14.27	14.50
5441	NASDAQ	RCKY	Mon, Dec 15, 2014	14.40	14.47	14.30	14.35
5440	NASDAQ	RCKY	Fri, Dec 12, 2014	14.39	14.50	14.00	14.47
5439	NASDAQ	RCKY	Thu, Dec 11, 2014	14.40	14.50	14.31	14.50
5438	NASDAQ	RCKY	Wed, Dec 10, 2014	14.45	14.62	14.26	14.26
5437	NASDAQ	RCKY	Tue, Dec 9, 2014	14.40	14.68	14.40	14.53
5436	NASDAQ	RCKY	Mon, Dec 8, 2014	14.67	14.69	14.36	14.45
5435	NASDAQ	RCKY	Fri, Dec 5, 2014	14.62	14.70	14.54	14.59
5434	NASDAQ	RCKY	Thu, Dec 4, 2014	14.71	14.79	14.51	14.57
5433	NASDAQ	RCKY	Wed, Dec 3, 2014	14.82	14.82	14.65	14.77
5432	NASDAQ	RCKY	Tue, Dec 2, 2014	14.83	15.00	14.73	14.86
5431	NASDAQ	RCKY	Mon, Dec 1, 2014	15.00	15.00	14.75	14.90
5430	NASDAQ	RCKY	Fri, Nov 28, 2014	15.04	15.10	14.76	15.04
5429	NASDAQ	RCKY	Wed, Nov 26, 2014	14.70	15.15	14.65	15.15
5428	NASDAQ	RCKY	Tue, Nov 25, 2014	14.70	14.70	14.63	14.69
5427	NASDAQ	RCKY	Mon, Nov 24, 2014	14.58	14.74	14.58	14.63
5426	NASDAQ	RCKY	Fri, Nov 21, 2014	14.66	14.70	14.54	14.64
5425	NASDAQ	RCKY	Thu, Nov 20, 2014	14.60	14.75	14.60	14.68
5424	NASDAQ	RCKY	Wed, Nov 19, 2014	14.49	14.66	14.34	14.65
5423	NASDAQ	RCKY	Tue, Nov 18, 2014	14.56	14.68	14.27	14.59
5422	NASDAQ	RCKY	Mon, Nov 17, 2014	14.66	14.68	14.32	14.50
5421	NASDAQ	RCKY	Fri, Nov 14, 2014	14.61	14.69	14.50	14.68
5420	NASDAQ	RCKY	Thu, Nov 13, 2014	14.26	14.50	14.25	14.42
5419	NASDAQ	RCKY	Wed, Nov 12, 2014	14.06	14.35	14.06	14.30
5418	NASDAQ	RCKY	Tue, Nov 11, 2014	13.98	14.28	13.86	14.21
5417	NASDAQ	RCKY	Mon, Nov 10, 2014	13.98	14.10	13.60	13.95
5416	NASDAQ	RCKY	Fri, Nov 7, 2014	13.78	13.98	13.55	13.90
5415	NASDAQ	RCKY	Thu, Nov 6, 2014	13.20	13.75	13.18	13.75
5414	NASDAQ	RCKY	Wed, Nov 5, 2014	13.10	13.37	13.00	13.15
5413	NASDAQ	RCKY	Tue, Nov 4, 2014	13.45	13.45	13.00	13.02
5412	NASDAQ	RCKY	Mon, Nov 3, 2014	13.25	13.49	13.14	13.42
5411	NASDAQ	RCKY	Fri, Oct 31, 2014	12.76	13.25	12.76	13.14
5410	NASDAQ	RCKY	Thu, Oct 30, 2014	12.95	13.05	12.61	12.67
5409	NASDAQ	RCKY	Wed, Oct 29, 2014	13.01	13.29	12.88	12.88
5408	NASDAQ	RCKY	Tue, Oct 28, 2014	13.11	13.18	12.95	12.95
5407	NASDAQ	RCKY	Mon, Oct 27, 2014	13.16	13.41	13.01	13.06
5406	NASDAQ	RCKY	Fri, Oct 24, 2014	13.86	13.86	13.06	13.08
5405	NASDAQ	RCKY	Thu, Oct 23, 2014	14.14	14.14	13.65	13.75
5404	NASDAQ	RCKY	Wed, Oct 22, 2014	14.06	14.36	13.90	14.00
5403	NASDAQ	RCKY	Tue, Oct 21, 2014	14.04	14.14	13.89	13.99
5402	NASDAQ	RCKY	Mon, Oct 20, 2014	13.80	14.13	13.75	13.88
5401	NASDAQ	RCKY	Fri, Oct 17, 2014	14.18	14.33	13.69	13.76
5400	NASDAQ	RCKY	Thu, Oct 16, 2014	14.22	14.31	14.05	14.05
5399	NASDAQ	RCKY	Wed, Oct 15, 2014	14.06	14.48	13.80	14.22
5398	NASDAQ	RCKY	Tue, Oct 14, 2014	14.43	14.50	14.01	14.06
5397	NASDAQ	RCKY	Mon, Oct 13, 2014	14.52	14.57	14.28	14.33
5396	NASDAQ	RCKY	Fri, Oct 10, 2014	14.76	14.77	14.45	14.45
5395	NASDAQ	RCKY	Thu, Oct 9, 2014	14.69	14.77	14.55	14.65
5394	NASDAQ	RCKY	Wed, Oct 8, 2014	14.78	14.79	14.59	14.78
5393	NASDAQ	RCKY	Tue, Oct 7, 2014	14.62	14.79	14.51	14.77
5392	NASDAQ	RCKY	Mon, Oct 6, 2014	14.40	14.72	14.40	14.72
5391	NASDAQ	RCKY	Fri, Oct 3, 2014	14.30	14.49	14.18	14.38
5390	NASDAQ	RCKY	Thu, Oct 2, 2014	13.75	14.32	13.75	14.25
5389	NASDAQ	RCKY	Wed, Oct 1, 2014	14.05	14.09	13.88	14.00
5388	NASDAQ	RCKY	Tue, Sep 30, 2014	14.15	14.15	14.02	14.09
5387	NASDAQ	RCKY	Mon, Sep 29, 2014	14.20	14.43	14.07	14.17
5386	NASDAQ	RCKY	Fri, Sep 26, 2014	14.23	14.34	14.08	14.34
5385	NASDAQ	RCKY	Thu, Sep 25, 2014	14.40	14.41	14.08	14.23
5384	NASDAQ	RCKY	Wed, Sep 24, 2014	14.87	14.87	14.41	14.49
5383	NASDAQ	RCKY	Tue, Sep 23, 2014	15.13	15.14	14.80	14.83
5382	NASDAQ	RCKY	Mon, Sep 22, 2014	15.12	15.26	15.10	15.10
5381	NASDAQ	RCKY	Fri, Sep 19, 2014	15.29	15.33	15.21	15.25
5380	NASDAQ	RCKY	Thu, Sep 18, 2014	15.27	15.28	15.20	15.25
5379	NASDAQ	RCKY	Wed, Sep 17, 2014	15.14	15.28	15.10	15.21
5378	NASDAQ	RCKY	Tue, Sep 16, 2014	15.16	15.20	15.15	15.19
5377	NASDAQ	RCKY	Mon, Sep 15, 2014	15.27	15.27	15.15	15.16
5376	NASDAQ	RCKY	Fri, Sep 12, 2014	15.19	15.27	15.11	15.20
5375	NASDAQ	RCKY	Thu, Sep 11, 2014	15.33	15.33	15.13	15.17
5374	NASDAQ	RCKY	Wed, Sep 10, 2014	15.18	15.42	14.98	15.27
5373	NASDAQ	RCKY	Tue, Sep 9, 2014	14.95	15.12	14.80	15.12
5372	NASDAQ	RCKY	Mon, Sep 8, 2014	15.02	15.11	14.80	14.99
5371	NASDAQ	RCKY	Fri, Sep 5, 2014	15.05	15.18	14.99	15.09
5370	NASDAQ	RCKY	Thu, Sep 4, 2014	15.22	15.22	14.99	15.10
5369	NASDAQ	RCKY	Wed, Sep 3, 2014	15.13	15.20	15.02	15.19
5368	NASDAQ	RCKY	Tue, Sep 2, 2014	14.90	15.20	14.83	15.08
5367	NASDAQ	RCKY	Fri, Aug 29, 2014	14.93	15.07	14.80	14.88
5366	NASDAQ	RCKY	Thu, Aug 28, 2014	14.80	15.08	14.78	14.82
5365	NASDAQ	RCKY	Wed, Aug 27, 2014	15.05	15.18	14.71	14.72
5364	NASDAQ	RCKY	Tue, Aug 26, 2014	15.03	15.25	15.03	15.12
5363	NASDAQ	RCKY	Mon, Aug 25, 2014	14.72	15.12	14.70	15.04
5362	NASDAQ	RCKY	Fri, Aug 22, 2014	14.87	14.93	14.66	14.66
5361	NASDAQ	RCKY	Thu, Aug 21, 2014	14.93	14.96	14.75	14.90
5360	NASDAQ	RCKY	Wed, Aug 20, 2014	14.93	14.94	14.72	14.82
5359	NASDAQ	RCKY	Tue, Aug 19, 2014	14.81	14.99	14.80	14.87
5358	NASDAQ	RCKY	Mon, Aug 18, 2014	14.65	14.99	14.33	14.90
5357	NASDAQ	RCKY	Fri, Aug 15, 2014	14.44	14.61	14.29	14.52
5356	NASDAQ	RCKY	Thu, Aug 14, 2014	14.24	14.34	14.22	14.32
5355	NASDAQ	RCKY	Wed, Aug 13, 2014	14.35	14.49	14.15	14.24
5354	NASDAQ	RCKY	Tue, Aug 12, 2014	14.55	14.65	14.27	14.38
5353	NASDAQ	RCKY	Mon, Aug 11, 2014	14.50	14.78	14.33	14.59
5352	NASDAQ	RCKY	Fri, Aug 8, 2014	14.69	14.60	14.41	14.46
5351	NASDAQ	RCKY	Thu, Aug 7, 2014	14.86	14.88	14.69	14.70
5350	NASDAQ	RCKY	Wed, Aug 6, 2014	14.51	14.84	14.32	14.71
5349	NASDAQ	RCKY	Tue, Aug 5, 2014	14.58	14.78	14.48	14.62
5348	NASDAQ	RCKY	Mon, Aug 4, 2014	14.88	14.88	14.51	14.54
5347	NASDAQ	RCKY	Fri, Aug 1, 2014	15.00	15.01	14.78	14.91
5346	NASDAQ	RCKY	Thu, Jul 31, 2014	15.12	15.16	14.74	15.08
5345	NASDAQ	RCKY	Wed, Jul 30, 2014	15.08	15.24	15.00	15.23
5344	NASDAQ	RCKY	Tue, Jul 29, 2014	14.99	15.09	14.92	15.08
5343	NASDAQ	RCKY	Mon, Jul 28, 2014	14.99	14.99	14.72	14.99
5342	NASDAQ	RCKY	Fri, Jul 25, 2014	14.78	14.93	14.70	14.91
5341	NASDAQ	RCKY	Thu, Jul 24, 2014	14.28	14.87	14.28	14.79
5340	NASDAQ	RCKY	Wed, Jul 23, 2014	14.26	14.31	14.13	14.31
5339	NASDAQ	RCKY	Tue, Jul 22, 2014	14.15	14.25	14.05	14.22
5338	NASDAQ	RCKY	Mon, Jul 21, 2014	14.05	14.28	13.91	14.22
5337	NASDAQ	RCKY	Fri, Jul 18, 2014	13.89	14.17	13.81	14.12
5336	NASDAQ	RCKY	Thu, Jul 17, 2014	13.93	14.00	13.75	13.88
5335	NASDAQ	RCKY	Wed, Jul 16, 2014	13.81	14.02	13.75	13.92
5334	NASDAQ	RCKY	Tue, Jul 15, 2014	13.90	13.95	13.70	13.70
5333	NASDAQ	RCKY	Mon, Jul 14, 2014	13.95	13.95	13.82	13.82
5332	NASDAQ	RCKY	Fri, Jul 11, 2014	13.97	14.16	13.92	13.95
5331	NASDAQ	RCKY	Thu, Jul 10, 2014	14.06	14.14	14.00	14.01
5330	NASDAQ	RCKY	Wed, Jul 9, 2014	14.13	14.18	14.06	14.11
5329	NASDAQ	RCKY	Tue, Jul 8, 2014	14.14	14.25	14.10	14.17
5328	NASDAQ	RCKY	Mon, Jul 7, 2014	14.25	14.25	14.10	14.24
5327	NASDAQ	RCKY	Thu, Jul 3, 2014	14.17	14.33	14.16	14.33
5326	NASDAQ	RCKY	Wed, Jul 2, 2014	14.17	14.23	14.06	14.19
5325	NASDAQ	RCKY	Tue, Jul 1, 2014	14.22	14.38	14.15	14.27
5324	NASDAQ	RCKY	Mon, Jun 30, 2014	14.14	14.33	14.11	14.23
5323	NASDAQ	RCKY	Fri, Jun 27, 2014	14.64	14.64	14.10	14.11
5322	NASDAQ	RCKY	Thu, Jun 26, 2014	14.54	14.75	14.54	14.57
5321	NASDAQ	RCKY	Wed, Jun 25, 2014	14.64	14.84	14.52	14.53
5320	NASDAQ	RCKY	Tue, Jun 24, 2014	14.75	14.87	14.51	14.71
5319	NASDAQ	RCKY	Mon, Jun 23, 2014	14.85	15.04	14.82	14.82
5318	NASDAQ	RCKY	Fri, Jun 20, 2014	14.95	15.15	14.88	14.88
5317	NASDAQ	RCKY	Thu, Jun 19, 2014	14.73	15.09	14.72	14.88
5316	NASDAQ	RCKY	Wed, Jun 18, 2014	14.61	14.80	14.45	14.77
5315	NASDAQ	RCKY	Tue, Jun 17, 2014	14.45	14.62	14.45	14.55
5314	NASDAQ	RCKY	Mon, Jun 16, 2014	14.53	14.58	14.45	14.50
5313	NASDAQ	RCKY	Fri, Jun 13, 2014	14.48	14.55	14.45	14.47
5312	NASDAQ	RCKY	Thu, Jun 12, 2014	14.63	14.78	14.45	14.46
5311	NASDAQ	RCKY	Wed, Jun 11, 2014	14.74	14.80	14.46	14.61
5310	NASDAQ	RCKY	Tue, Jun 10, 2014	14.62	14.77	14.62	14.71
5309	NASDAQ	RCKY	Mon, Jun 9, 2014	14.40	14.71	14.36	14.58
5308	NASDAQ	RCKY	Fri, Jun 6, 2014	14.17	14.53	14.17	14.44
5307	NASDAQ	RCKY	Thu, Jun 5, 2014	14.05	14.30	13.98	14.27
5306	NASDAQ	RCKY	Wed, Jun 4, 2014	14.12	14.15	13.90	13.98
5305	NASDAQ	RCKY	Tue, Jun 3, 2014	14.16	14.22	14.00	14.08
5304	NASDAQ	RCKY	Mon, Jun 2, 2014	14.35	14.35	14.20	14.27
5303	NASDAQ	RCKY	Fri, May 30, 2014	14.32	14.48	14.32	14.33
5302	NASDAQ	RCKY	Thu, May 29, 2014	14.25	14.46	14.23	14.28
5301	NASDAQ	RCKY	Wed, May 28, 2014	14.50	14.50	14.23	14.27
5300	NASDAQ	RCKY	Tue, May 27, 2014	14.24	14.61	14.24	14.40
5299	NASDAQ	RCKY	Fri, May 23, 2014	14.24	14.40	14.18	14.37
5298	NASDAQ	RCKY	Thu, May 22, 2014	14.38	14.50	14.00	14.29
5297	NASDAQ	RCKY	Wed, May 21, 2014	14.57	14.56	14.15	14.44
5296	NASDAQ	RCKY	Tue, May 20, 2014	14.74	14.74	14.51	14.54
5295	NASDAQ	RCKY	Mon, May 19, 2014	14.84	14.91	14.71	14.81
5294	NASDAQ	RCKY	Fri, May 16, 2014	15.15	15.39	14.90	14.90
5293	NASDAQ	RCKY	Thu, May 15, 2014	15.20	15.20	15.05	15.06
5292	NASDAQ	RCKY	Wed, May 14, 2014	15.54	15.54	14.86	15.20
5291	NASDAQ	RCKY	Tue, May 13, 2014	15.48	15.69	15.48	15.58
5290	NASDAQ	RCKY	Mon, May 12, 2014	14.94	15.65	14.94	15.48
5289	NASDAQ	RCKY	Fri, May 9, 2014	14.96	14.97	14.55	14.86
5288	NASDAQ	RCKY	Thu, May 8, 2014	14.93	15.09	14.66	14.88
5287	NASDAQ	RCKY	Wed, May 7, 2014	14.93	15.10	14.60	14.95
5286	NASDAQ	RCKY	Tue, May 6, 2014	15.10	15.15	14.71	15.00
5285	NASDAQ	RCKY	Mon, May 5, 2014	14.46	15.15	14.46	15.07
5284	NASDAQ	RCKY	Fri, May 2, 2014	14.64	14.72	14.55	14.57
5283	NASDAQ	RCKY	Thu, May 1, 2014	14.64	14.66	14.50	14.62
5282	NASDAQ	RCKY	Wed, Apr 30, 2014	14.46	14.70	14.38	14.65
5281	NASDAQ	RCKY	Tue, Apr 29, 2014	14.31	14.65	14.30	14.55
5280	NASDAQ	RCKY	Mon, Apr 28, 2014	14.12	14.38	14.05	14.29
5279	NASDAQ	RCKY	Fri, Apr 25, 2014	14.00	14.11	13.86	14.04
5278	NASDAQ	RCKY	Thu, Apr 24, 2014	14.10	14.18	13.82	14.01
5277	NASDAQ	RCKY	Wed, Apr 23, 2014	14.25	14.31	14.02	14.11
5276	NASDAQ	RCKY	Tue, Apr 22, 2014	14.19	14.37	14.06	14.12
5275	NASDAQ	RCKY	Mon, Apr 21, 2014	14.37	14.45	14.12	14.22
5274	NASDAQ	RCKY	Thu, Apr 17, 2014	14.41	14.54	14.15	14.37
5273	NASDAQ	RCKY	Wed, Apr 16, 2014	14.26	14.37	14.06	14.37
5272	NASDAQ	RCKY	Tue, Apr 15, 2014	14.30	14.33	14.01	14.14
5271	NASDAQ	RCKY	Mon, Apr 14, 2014	14.53	14.53	14.15	14.31
5270	NASDAQ	RCKY	Fri, Apr 11, 2014	14.50	14.54	14.36	14.46
5269	NASDAQ	RCKY	Thu, Apr 10, 2014	14.50	14.54	14.31	14.54
5268	NASDAQ	RCKY	Wed, Apr 9, 2014	14.45	14.45	14.40	14.44
5267	NASDAQ	RCKY	Tue, Apr 8, 2014	14.29	14.45	14.29	14.44
5266	NASDAQ	RCKY	Mon, Apr 7, 2014	14.35	14.35	14.10	14.24
5265	NASDAQ	RCKY	Fri, Apr 4, 2014	14.44	14.50	14.25	14.43
5264	NASDAQ	RCKY	Thu, Apr 3, 2014	14.51	14.59	14.31	14.33
5263	NASDAQ	RCKY	Wed, Apr 2, 2014	14.49	14.53	14.35	14.44
5262	NASDAQ	RCKY	Tue, Apr 1, 2014	14.48	14.48	14.32	14.45
5261	NASDAQ	RCKY	Mon, Mar 31, 2014	14.45	14.53	14.32	14.39
5260	NASDAQ	RCKY	Fri, Mar 28, 2014	14.34	14.63	14.26	14.31
5259	NASDAQ	RCKY	Thu, Mar 27, 2014	14.10	14.34	14.10	14.21
5258	NASDAQ	RCKY	Wed, Mar 26, 2014	14.47	14.61	14.01	14.01
5257	NASDAQ	RCKY	Tue, Mar 25, 2014	14.38	14.67	14.28	14.34
5256	NASDAQ	RCKY	Mon, Mar 24, 2014	14.52	14.75	14.28	14.29
5255	NASDAQ	RCKY	Fri, Mar 21, 2014	14.16	14.72	14.16	14.60
5254	NASDAQ	RCKY	Thu, Mar 20, 2014	14.01	14.28	14.01	14.06
5253	NASDAQ	RCKY	Wed, Mar 19, 2014	14.37	14.41	14.01	14.01
5252	NASDAQ	RCKY	Tue, Mar 18, 2014	14.19	14.39	14.16	14.31
5251	NASDAQ	RCKY	Mon, Mar 17, 2014	14.00	14.24	13.94	14.11
5250	NASDAQ	RCKY	Fri, Mar 14, 2014	13.55	13.85	13.55	13.66
5249	NASDAQ	RCKY	Thu, Mar 13, 2014	13.60	13.70	13.55	13.58
5248	NASDAQ	RCKY	Wed, Mar 12, 2014	13.72	13.78	13.57	13.59
5247	NASDAQ	RCKY	Tue, Mar 11, 2014	13.76	13.76	13.61	13.70
5246	NASDAQ	RCKY	Mon, Mar 10, 2014	13.56	13.83	13.56	13.62
5245	NASDAQ	RCKY	Fri, Mar 7, 2014	13.48	13.60	13.44	13.49
5244	NASDAQ	RCKY	Thu, Mar 6, 2014	13.55	13.60	13.35	13.38
5243	NASDAQ	RCKY	Wed, Mar 5, 2014	13.55	13.59	13.41	13.55
5242	NASDAQ	RCKY	Tue, Mar 4, 2014	13.67	13.78	13.59	13.59
5241	NASDAQ	RCKY	Mon, Mar 3, 2014	13.70	13.89	13.57	13.70
5240	NASDAQ	RCKY	Fri, Feb 28, 2014	13.80	13.98	13.61	13.76
5239	NASDAQ	RCKY	Thu, Feb 27, 2014	13.74	13.84	13.68	13.74
5238	NASDAQ	RCKY	Wed, Feb 26, 2014	14.80	14.80	13.67	13.83
5237	NASDAQ	RCKY	Tue, Feb 25, 2014	15.14	15.15	15.02	15.04
5236	NASDAQ	RCKY	Mon, Feb 24, 2014	15.25	15.25	15.05	15.08
5235	NASDAQ	RCKY	Fri, Feb 21, 2014	15.30	15.38	15.15	15.19
5234	NASDAQ	RCKY	Thu, Feb 20, 2014	15.26	15.40	15.15	15.31
5233	NASDAQ	RCKY	Wed, Feb 19, 2014	15.40	15.62	15.12	15.12
5232	NASDAQ	RCKY	Tue, Feb 18, 2014	15.69	15.88	15.40	15.40
5231	NASDAQ	RCKY	Fri, Feb 14, 2014	15.30	15.75	15.30	15.61
5230	NASDAQ	RCKY	Thu, Feb 13, 2014	15.16	15.39	15.16	15.37
5229	NASDAQ	RCKY	Wed, Feb 12, 2014	15.34	15.39	15.22	15.28
5228	NASDAQ	RCKY	Tue, Feb 11, 2014	15.26	15.39	15.16	15.29
5227	NASDAQ	RCKY	Mon, Feb 10, 2014	15.15	15.25	15.09	15.24
5226	NASDAQ	RCKY	Fri, Feb 7, 2014	15.36	15.36	14.71	15.20
5225	NASDAQ	RCKY	Thu, Feb 6, 2014	14.86	15.65	14.86	15.23
5224	NASDAQ	RCKY	Wed, Feb 5, 2014	15.26	15.27	14.75	14.76
5223	NASDAQ	RCKY	Tue, Feb 4, 2014	15.37	15.53	15.02	15.26
5222	NASDAQ	RCKY	Mon, Feb 3, 2014	15.82	15.82	15.25	15.30
5221	NASDAQ	RCKY	Fri, Jan 31, 2014	15.81	15.82	15.51	15.52
5220	NASDAQ	RCKY	Thu, Jan 30, 2014	15.70	16.10	15.63	15.69
5219	NASDAQ	RCKY	Wed, Jan 29, 2014	15.20	15.76	15.20	15.46
5218	NASDAQ	RCKY	Tue, Jan 28, 2014	14.85	15.29	14.85	15.20
5217	NASDAQ	RCKY	Mon, Jan 27, 2014	14.97	15.01	14.70	14.83
5216	NASDAQ	RCKY	Fri, Jan 24, 2014	14.64	14.75	14.61	14.67
5215	NASDAQ	RCKY	Thu, Jan 23, 2014	14.82	14.82	14.50	14.61
5214	NASDAQ	RCKY	Wed, Jan 22, 2014	14.95	15.11	14.82	14.92
5213	NASDAQ	RCKY	Tue, Jan 21, 2014	15.29	15.31	14.92	14.92
5212	NASDAQ	RCKY	Fri, Jan 17, 2014	15.28	15.37	15.01	15.17
5211	NASDAQ	RCKY	Thu, Jan 16, 2014	15.36	15.44	15.36	15.36
5210	NASDAQ	RCKY	Wed, Jan 15, 2014	15.41	15.44	15.33	15.37
5209	NASDAQ	RCKY	Tue, Jan 14, 2014	15.33	15.39	15.30	15.31
5208	NASDAQ	RCKY	Mon, Jan 13, 2014	15.30	15.40	15.28	15.30
5207	NASDAQ	RCKY	Fri, Jan 10, 2014	15.16	15.40	15.11	15.28
5206	NASDAQ	RCKY	Thu, Jan 9, 2014	14.76	15.32	15.11	15.25
5205	NASDAQ	RCKY	Wed, Jan 8, 2014	15.12	15.45	15.10	15.17
5204	NASDAQ	RCKY	Tue, Jan 7, 2014	15.06	15.38	15.00	15.10
5203	NASDAQ	RCKY	Mon, Jan 6, 2014	14.77	15.28	14.77	15.06
5202	NASDAQ	RCKY	Fri, Jan 3, 2014	14.55	14.81	14.40	14.61
5201	NASDAQ	RCKY	Thu, Jan 2, 2014	14.55	14.71	14.50	14.51
5200	NASDAQ	RCKY	Tue, Dec 31, 2013	14.33	14.67	14.33	14.57
5199	NASDAQ	RCKY	Mon, Dec 30, 2013	14.08	14.36	14.20	14.30
5198	NASDAQ	RCKY	Fri, Dec 27, 2013	14.23	14.33	14.13	14.23
5197	NASDAQ	RCKY	Thu, Dec 26, 2013	14.31	14.37	14.11	14.18
5196	NASDAQ	RCKY	Tue, Dec 24, 2013	14.15	14.24	14.11	14.23
5195	NASDAQ	RCKY	Mon, Dec 23, 2013	14.29	14.36	14.09	14.15
5194	NASDAQ	RCKY	Fri, Dec 20, 2013	14.10	14.37	14.03	14.37
5193	NASDAQ	RCKY	Thu, Dec 19, 2013	14.32	14.35	14.20	14.21
5192	NASDAQ	RCKY	Wed, Dec 18, 2013	14.21	14.36	14.14	14.26
5191	NASDAQ	RCKY	Tue, Dec 17, 2013	14.46	14.58	14.21	14.21
5190	NASDAQ	RCKY	Mon, Dec 16, 2013	14.53	14.60	14.27	14.49
5189	NASDAQ	RCKY	Fri, Dec 13, 2013	14.33	14.98	14.33	14.54
5188	NASDAQ	RCKY	Thu, Dec 12, 2013	14.25	14.41	14.00	14.25
5187	NASDAQ	RCKY	Wed, Dec 11, 2013	14.31	14.48	14.00	14.25
5186	NASDAQ	RCKY	Tue, Dec 10, 2013	13.99	14.67	13.83	14.41
5185	NASDAQ	RCKY	Mon, Dec 9, 2013	14.58	14.64	13.51	14.15
5184	NASDAQ	RCKY	Fri, Dec 6, 2013	14.92	15.04	14.52	14.56
5183	NASDAQ	RCKY	Thu, Dec 5, 2013	14.96	15.01	14.66	14.91
5182	NASDAQ	RCKY	Wed, Dec 4, 2013	15.14	15.28	14.86	14.98
5181	NASDAQ	RCKY	Tue, Dec 3, 2013	15.18	15.49	15.14	15.26
5180	NASDAQ	RCKY	Mon, Dec 2, 2013	15.36	15.50	15.18	15.29
5179	NASDAQ	RCKY	Fri, Nov 29, 2013	15.79	15.90	15.24	15.24
5178	NASDAQ	RCKY	Wed, Nov 27, 2013	15.60	15.89	15.55	15.60
5177	NASDAQ	RCKY	Tue, Nov 26, 2013	15.54	15.95	15.54	15.58
5176	NASDAQ	RCKY	Mon, Nov 25, 2013	15.53	15.60	15.15	15.45
5175	NASDAQ	RCKY	Fri, Nov 22, 2013	15.35	15.52	15.35	15.41
5174	NASDAQ	RCKY	Thu, Nov 21, 2013	15.18	15.49	15.14	15.29
5173	NASDAQ	RCKY	Wed, Nov 20, 2013	15.10	15.50	15.10	15.29
5172	NASDAQ	RCKY	Tue, Nov 19, 2013	15.32	15.95	15.10	15.13
5171	NASDAQ	RCKY	Mon, Nov 18, 2013	16.30	16.32	15.10	15.44
5170	NASDAQ	RCKY	Fri, Nov 15, 2013	16.25	16.40	16.21	16.32
5169	NASDAQ	RCKY	Thu, Nov 14, 2013	16.50	16.50	16.20	16.30
5168	NASDAQ	RCKY	Wed, Nov 13, 2013	16.47	16.60	16.14	16.31
5167	NASDAQ	RCKY	Tue, Nov 12, 2013	16.75	16.75	16.45	16.63
5166	NASDAQ	RCKY	Mon, Nov 11, 2013	16.55	16.79	16.25	16.73
5165	NASDAQ	RCKY	Fri, Nov 8, 2013	16.45	16.80	16.23	16.55
5164	NASDAQ	RCKY	Thu, Nov 7, 2013	17.26	17.26	16.27	16.52
5163	NASDAQ	RCKY	Wed, Nov 6, 2013	15.75	17.20	15.05	16.90
5162	NASDAQ	RCKY	Tue, Nov 5, 2013	15.60	15.79	15.38	15.64
5161	NASDAQ	RCKY	Mon, Nov 4, 2013	15.36	15.80	15.05	15.63
5160	NASDAQ	RCKY	Fri, Nov 1, 2013	15.16	15.71	14.64	15.47
5159	NASDAQ	RCKY	Thu, Oct 31, 2013	16.50	17.50	13.32	15.16
5158	NASDAQ	RCKY	Wed, Oct 30, 2013	19.36	19.60	19.25	19.60
5157	NASDAQ	RCKY	Tue, Oct 29, 2013	19.41	19.65	19.16	19.24
5156	NASDAQ	RCKY	Mon, Oct 28, 2013	19.46	19.75	19.03	19.30
5155	NASDAQ	RCKY	Fri, Oct 25, 2013	19.81	19.81	19.01	19.30
5154	NASDAQ	RCKY	Thu, Oct 24, 2013	19.76	19.90	19.50	19.70
5153	NASDAQ	RCKY	Wed, Oct 23, 2013	19.75	19.93	19.64	19.64
5152	NASDAQ	RCKY	Tue, Oct 22, 2013	19.60	19.97	19.55	19.68
5151	NASDAQ	RCKY	Mon, Oct 21, 2013	19.22	19.85	19.22	19.60
5150	NASDAQ	RCKY	Fri, Oct 18, 2013	19.05	19.58	19.05	19.20
5149	NASDAQ	RCKY	Thu, Oct 17, 2013	18.95	19.11	18.80	19.05
5148	NASDAQ	RCKY	Wed, Oct 16, 2013	18.86	18.90	18.68	18.85
5147	NASDAQ	RCKY	Tue, Oct 15, 2013	18.75	18.89	18.69	18.71
5146	NASDAQ	RCKY	Mon, Oct 14, 2013	18.70	18.85	18.70	18.83
5145	NASDAQ	RCKY	Fri, Oct 11, 2013	18.88	18.90	18.51	18.68
5144	NASDAQ	RCKY	Thu, Oct 10, 2013	18.05	18.85	18.05	18.78
5143	NASDAQ	RCKY	Wed, Oct 9, 2013	17.11	18.07	17.11	17.84
5142	NASDAQ	RCKY	Tue, Oct 8, 2013	17.50	17.50	16.60	17.26
5141	NASDAQ	RCKY	Mon, Oct 7, 2013	17.40	17.65	17.40	17.56
5140	NASDAQ	RCKY	Fri, Oct 4, 2013	17.83	17.85	17.29	17.69
5139	NASDAQ	RCKY	Thu, Oct 3, 2013	17.95	18.03	17.77	17.85
5138	NASDAQ	RCKY	Wed, Oct 2, 2013	17.84	18.50	17.51	17.94
5137	NASDAQ	RCKY	Tue, Oct 1, 2013	17.41	17.90	17.25	17.85
5136	NASDAQ	RCKY	Mon, Sep 30, 2013	17.75	17.75	17.39	17.41
5135	NASDAQ	RCKY	Fri, Sep 27, 2013	17.88	17.90	17.73	17.75
5134	NASDAQ	RCKY	Thu, Sep 26, 2013	17.99	18.00	17.62	17.99
5133	NASDAQ	RCKY	Wed, Sep 25, 2013	17.78	18.00	17.75	17.91
5132	NASDAQ	RCKY	Tue, Sep 24, 2013	17.71	17.90	17.61	17.80
5131	NASDAQ	RCKY	Mon, Sep 23, 2013	17.54	17.89	17.45	17.75
5130	NASDAQ	RCKY	Fri, Sep 20, 2013	17.50	17.55	17.32	17.49
5129	NASDAQ	RCKY	Thu, Sep 19, 2013	17.14	17.58	16.77	17.34
5128	NASDAQ	RCKY	Wed, Sep 18, 2013	16.89	17.16	16.79	17.10
5127	NASDAQ	RCKY	Tue, Sep 17, 2013	17.00	17.14	16.58	16.86
5126	NASDAQ	RCKY	Mon, Sep 16, 2013	17.16	17.16	16.86	16.99
5125	NASDAQ	RCKY	Fri, Sep 13, 2013	16.79	17.06	16.60	16.86
5124	NASDAQ	RCKY	Thu, Sep 12, 2013	16.73	16.73	16.47	16.73
5123	NASDAQ	RCKY	Wed, Sep 11, 2013	17.29	17.30	16.50	16.60
5122	NASDAQ	RCKY	Tue, Sep 10, 2013	17.31	17.50	17.23	17.38
5121	NASDAQ	RCKY	Mon, Sep 9, 2013	17.25	17.39	17.14	17.19
5120	NASDAQ	RCKY	Fri, Sep 6, 2013	16.97	17.39	16.68	17.11
5119	NASDAQ	RCKY	Thu, Sep 5, 2013	16.72	17.18	16.54	16.98
5118	NASDAQ	RCKY	Wed, Sep 4, 2013	16.34	16.79	16.26	16.66
5117	NASDAQ	RCKY	Tue, Sep 3, 2013	15.78	16.37	15.49	16.28
5116	NASDAQ	RCKY	Fri, Aug 30, 2013	16.18	16.32	15.80	15.89
5115	NASDAQ	RCKY	Thu, Aug 29, 2013	15.85	16.78	15.50	16.14
5114	NASDAQ	RCKY	Wed, Aug 28, 2013	16.38	16.53	15.65	15.79
5113	NASDAQ	RCKY	Tue, Aug 27, 2013	17.24	17.39	16.40	16.43
5112	NASDAQ	RCKY	Mon, Aug 26, 2013	17.51	17.51	17.21	17.38
5111	NASDAQ	RCKY	Fri, Aug 23, 2013	17.90	17.90	17.26	17.51
5110	NASDAQ	RCKY	Thu, Aug 22, 2013	17.74	18.06	17.53	17.90
5109	NASDAQ	RCKY	Wed, Aug 21, 2013	17.52	17.99	17.44	17.67
5108	NASDAQ	RCKY	Tue, Aug 20, 2013	17.76	17.91	17.31	17.54
5107	NASDAQ	RCKY	Mon, Aug 19, 2013	18.23	18.44	17.67	17.80
5106	NASDAQ	RCKY	Fri, Aug 16, 2013	18.50	18.50	17.50	18.24
5105	NASDAQ	RCKY	Thu, Aug 15, 2013	18.68	18.88	18.33	18.63
5104	NASDAQ	RCKY	Wed, Aug 14, 2013	19.04	19.19	18.69	18.97
5103	NASDAQ	RCKY	Tue, Aug 13, 2013	19.10	19.37	19.05	19.19
5102	NASDAQ	RCKY	Mon, Aug 12, 2013	19.10	19.20	19.05	19.20
5101	NASDAQ	RCKY	Fri, Aug 9, 2013	18.66	19.20	18.66	19.10
5100	NASDAQ	RCKY	Thu, Aug 8, 2013	18.76	18.84	18.65	18.65
5099	NASDAQ	RCKY	Wed, Aug 7, 2013	18.18	18.85	17.91	18.67
5098	NASDAQ	RCKY	Tue, Aug 6, 2013	17.86	18.21	17.86	18.13
5097	NASDAQ	RCKY	Mon, Aug 5, 2013	17.75	17.89	17.62	17.85
5096	NASDAQ	RCKY	Fri, Aug 2, 2013	17.49	17.90	17.40	17.62
5095	NASDAQ	RCKY	Thu, Aug 1, 2013	17.35	17.90	17.30	17.39
5094	NASDAQ	RCKY	Wed, Jul 31, 2013	17.81	17.87	17.26	17.28
5093	NASDAQ	RCKY	Tue, Jul 30, 2013	17.67	17.80	17.31	17.71
5092	NASDAQ	RCKY	Mon, Jul 29, 2013	17.55	17.90	17.37	17.50
5091	NASDAQ	RCKY	Fri, Jul 26, 2013	17.51	17.68	17.21	17.29
5090	NASDAQ	RCKY	Thu, Jul 25, 2013	17.10	17.89	17.10	17.49
5089	NASDAQ	RCKY	Wed, Jul 24, 2013	15.90	17.69	15.85	17.00
5088	NASDAQ	RCKY	Tue, Jul 23, 2013	15.15	15.24	14.90	14.91
5087	NASDAQ	RCKY	Mon, Jul 22, 2013	14.94	15.19	14.96	14.96
5086	NASDAQ	RCKY	Fri, Jul 19, 2013	15.09	15.09	14.91	14.91
5085	NASDAQ	RCKY	Thu, Jul 18, 2013	14.98	15.20	14.94	14.98
5084	NASDAQ	RCKY	Wed, Jul 17, 2013	15.24	15.25	14.87	14.99
5083	NASDAQ	RCKY	Tue, Jul 16, 2013	15.22	15.22	14.93	15.08
5082	NASDAQ	RCKY	Mon, Jul 15, 2013	15.25	15.25	15.04	15.15
5081	NASDAQ	RCKY	Fri, Jul 12, 2013	15.27	15.27	15.07	15.21
5080	NASDAQ	RCKY	Thu, Jul 11, 2013	15.49	15.55	15.17	15.33
5079	NASDAQ	RCKY	Wed, Jul 10, 2013	15.38	15.42	15.30	15.38
5078	NASDAQ	RCKY	Tue, Jul 9, 2013	15.49	15.49	15.31	15.42
5077	NASDAQ	RCKY	Mon, Jul 8, 2013	15.35	15.54	15.24	15.33
5076	NASDAQ	RCKY	Fri, Jul 5, 2013	15.28	15.35	15.17	15.35
5075	NASDAQ	RCKY	Wed, Jul 3, 2013	15.30	15.37	15.11	15.19
5074	NASDAQ	RCKY	Tue, Jul 2, 2013	15.20	15.51	15.20	15.29
5073	NASDAQ	RCKY	Mon, Jul 1, 2013	15.12	15.22	14.92	15.13
5072	NASDAQ	RCKY	Fri, Jun 28, 2013	15.00	15.38	14.97	15.12
5071	NASDAQ	RCKY	Thu, Jun 27, 2013	15.00	15.00	14.72	14.91
5070	NASDAQ	RCKY	Wed, Jun 26, 2013	14.89	15.14	14.74	15.07
5069	NASDAQ	RCKY	Tue, Jun 25, 2013	14.65	14.95	14.65	14.89
5068	NASDAQ	RCKY	Mon, Jun 24, 2013	14.70	14.70	14.53	14.64
5067	NASDAQ	RCKY	Fri, Jun 21, 2013	14.45	14.83	14.30	14.73
5066	NASDAQ	RCKY	Thu, Jun 20, 2013	14.26	14.45	14.11	14.22
5065	NASDAQ	RCKY	Wed, Jun 19, 2013	14.17	14.48	14.17	14.36
5064	NASDAQ	RCKY	Tue, Jun 18, 2013	13.78	14.15	13.71	14.12
5063	NASDAQ	RCKY	Mon, Jun 17, 2013	13.98	14.36	13.98	14.15
5062	NASDAQ	RCKY	Fri, Jun 14, 2013	13.82	14.07	13.47	13.93
5061	NASDAQ	RCKY	Thu, Jun 13, 2013	13.72	13.89	13.36	13.80
5060	NASDAQ	RCKY	Wed, Jun 12, 2013	13.37	13.53	13.25	13.35
5059	NASDAQ	RCKY	Tue, Jun 11, 2013	13.39	13.60	13.13	13.23
5058	NASDAQ	RCKY	Mon, Jun 10, 2013	14.09	14.16	13.27	13.64
5057	NASDAQ	RCKY	Fri, Jun 7, 2013	14.17	14.47	13.91	14.19
5056	NASDAQ	RCKY	Thu, Jun 6, 2013	14.01	14.17	14.01	14.16
5055	NASDAQ	RCKY	Wed, Jun 5, 2013	14.71	14.92	14.01	14.07
5054	NASDAQ	RCKY	Tue, Jun 4, 2013	14.71	15.20	14.70	14.71
5053	NASDAQ	RCKY	Mon, Jun 3, 2013	14.78	14.88	14.55	14.69
5052	NASDAQ	RCKY	Fri, May 31, 2013	15.35	15.54	14.50	14.62
5051	NASDAQ	RCKY	Thu, May 30, 2013	15.48	15.77	15.07	15.40
5050	NASDAQ	RCKY	Wed, May 29, 2013	15.44	15.49	15.15	15.42
5049	NASDAQ	RCKY	Tue, May 28, 2013	15.67	15.67	15.15	15.60
5048	NASDAQ	RCKY	Fri, May 24, 2013	15.70	15.72	15.45	15.45
5047	NASDAQ	RCKY	Thu, May 23, 2013	15.75	15.78	15.59	15.71
5046	NASDAQ	RCKY	Wed, May 22, 2013	16.32	16.41	15.82	15.91
5045	NASDAQ	RCKY	Tue, May 21, 2013	16.00	16.34	15.78	16.25
5044	NASDAQ	RCKY	Mon, May 20, 2013	15.68	16.33	15.40	16.17
5043	NASDAQ	RCKY	Fri, May 17, 2013	15.30	15.68	15.23	15.68
5042	NASDAQ	RCKY	Thu, May 16, 2013	15.16	15.43	15.15	15.26
5041	NASDAQ	RCKY	Wed, May 15, 2013	14.86	15.20	14.86	15.19
5040	NASDAQ	RCKY	Tue, May 14, 2013	14.68	14.90	14.68	14.81
5039	NASDAQ	RCKY	Mon, May 13, 2013	14.91	14.98	14.66	14.79
5038	NASDAQ	RCKY	Fri, May 10, 2013	14.64	14.90	14.63	14.84
5037	NASDAQ	RCKY	Thu, May 9, 2013	14.55	14.73	14.45	14.63
5036	NASDAQ	RCKY	Wed, May 8, 2013	14.67	14.67	14.55	14.62
5035	NASDAQ	RCKY	Tue, May 7, 2013	14.77	14.77	14.60	14.62
5034	NASDAQ	RCKY	Mon, May 6, 2013	14.88	14.90	14.75	14.76
5033	NASDAQ	RCKY	Fri, May 3, 2013	14.76	14.92	14.70	14.83
5032	NASDAQ	RCKY	Thu, May 2, 2013	14.93	14.93	14.68	14.70
5031	NASDAQ	RCKY	Wed, May 1, 2013	14.65	14.91	14.60	14.81
5030	NASDAQ	RCKY	Tue, Apr 30, 2013	14.47	14.91	14.40	14.80
5029	NASDAQ	RCKY	Mon, Apr 29, 2013	14.24	14.48	14.04	14.48
5028	NASDAQ	RCKY	Fri, Apr 26, 2013	14.04	14.15	14.04	14.13
5027	NASDAQ	RCKY	Thu, Apr 25, 2013	13.99	14.20	13.94	14.04
5026	NASDAQ	RCKY	Wed, Apr 24, 2013	13.64	13.99	13.53	13.99
5025	NASDAQ	RCKY	Tue, Apr 23, 2013	13.54	13.76	13.50	13.71
5024	NASDAQ	RCKY	Mon, Apr 22, 2013	13.39	13.62	13.39	13.54
5023	NASDAQ	RCKY	Fri, Apr 19, 2013	13.52	13.66	13.51	13.52
5022	NASDAQ	RCKY	Thu, Apr 18, 2013	13.50	13.67	13.47	13.61
5021	NASDAQ	RCKY	Wed, Apr 17, 2013	13.63	13.82	13.45	13.45
5020	NASDAQ	RCKY	Tue, Apr 16, 2013	13.60	14.16	13.50	13.59
5019	NASDAQ	RCKY	Mon, Apr 15, 2013	13.85	13.91	13.53	13.53
5018	NASDAQ	RCKY	Fri, Apr 12, 2013	13.92	14.06	13.86	13.86
5017	NASDAQ	RCKY	Thu, Apr 11, 2013	14.09	14.11	13.92	13.98
5016	NASDAQ	RCKY	Wed, Apr 10, 2013	14.04	14.19	13.80	14.10
5015	NASDAQ	RCKY	Tue, Apr 9, 2013	14.02	14.18	13.75	14.00
5014	NASDAQ	RCKY	Mon, Apr 8, 2013	14.02	14.29	13.92	14.06
5013	NASDAQ	RCKY	Fri, Apr 5, 2013	14.00	14.10	13.72	14.10
5012	NASDAQ	RCKY	Thu, Apr 4, 2013	13.94	14.10	13.71	13.97
5011	NASDAQ	RCKY	Wed, Apr 3, 2013	13.80	14.13	13.74	14.07
5010	NASDAQ	RCKY	Tue, Apr 2, 2013	13.56	13.89	13.43	13.79
5009	NASDAQ	RCKY	Mon, Apr 1, 2013	13.61	13.66	13.33	13.63
5008	NASDAQ	RCKY	Thu, Mar 28, 2013	14.17	14.30	13.50	13.61
5007	NASDAQ	RCKY	Wed, Mar 27, 2013	14.01	14.34	13.83	14.09
5006	NASDAQ	RCKY	Tue, Mar 26, 2013	14.00	14.24	13.83	14.24
5005	NASDAQ	RCKY	Mon, Mar 25, 2013	13.63	13.96	13.49	13.85
5004	NASDAQ	RCKY	Fri, Mar 22, 2013	13.73	13.88	13.66	13.73
5003	NASDAQ	RCKY	Thu, Mar 21, 2013	13.85	13.85	13.56	13.56
5002	NASDAQ	RCKY	Wed, Mar 20, 2013	13.75	13.80	13.50	13.80
5001	NASDAQ	RCKY	Tue, Mar 19, 2013	13.64	13.72	13.50	13.61
5000	NASDAQ	RCKY	Mon, Mar 18, 2013	13.94	13.94	13.33	13.71
4999	NASDAQ	RCKY	Fri, Mar 15, 2013	14.20	14.25	14.00	14.12
4998	NASDAQ	RCKY	Thu, Mar 14, 2013	14.00	14.25	13.94	14.22
4997	NASDAQ	RCKY	Wed, Mar 13, 2013	13.90	14.00	13.81	14.00
4996	NASDAQ	RCKY	Tue, Mar 12, 2013	14.00	14.00	13.82	13.84
4995	NASDAQ	RCKY	Mon, Mar 11, 2013	13.78	14.09	13.70	14.08
4994	NASDAQ	RCKY	Fri, Mar 8, 2013	13.81	14.00	13.77	13.95
4993	NASDAQ	RCKY	Thu, Mar 7, 2013	13.91	14.00	13.75	13.88
4992	NASDAQ	RCKY	Wed, Mar 6, 2013	14.00	14.00	13.80	13.90
4991	NASDAQ	RCKY	Tue, Mar 5, 2013	13.98	14.00	13.70	13.99
4990	NASDAQ	RCKY	Mon, Mar 4, 2013	13.64	13.95	13.64	13.81
4989	NASDAQ	RCKY	Fri, Mar 1, 2013	13.78	13.80	13.65	13.74
4988	NASDAQ	RCKY	Thu, Feb 28, 2013	13.77	13.85	13.65	13.82
4987	NASDAQ	RCKY	Wed, Feb 27, 2013	13.75	13.89	13.64	13.80
4986	NASDAQ	RCKY	Tue, Feb 26, 2013	13.80	14.00	13.67	13.83
4985	NASDAQ	RCKY	Mon, Feb 25, 2013	14.00	14.04	13.60	13.75
4984	NASDAQ	RCKY	Fri, Feb 22, 2013	13.90	14.49	13.40	14.03
4983	NASDAQ	RCKY	Thu, Feb 21, 2013	15.58	15.67	15.29	15.42
4982	NASDAQ	RCKY	Wed, Feb 20, 2013	15.99	16.00	15.50	15.59
4981	NASDAQ	RCKY	Tue, Feb 19, 2013	15.78	15.98	15.55	15.94
4980	NASDAQ	RCKY	Fri, Feb 15, 2013	15.26	15.53	15.08	15.53
4979	NASDAQ	RCKY	Thu, Feb 14, 2013	15.94	15.94	14.94	15.44
4978	NASDAQ	RCKY	Wed, Feb 13, 2013	15.55	15.99	15.35	15.89
4977	NASDAQ	RCKY	Tue, Feb 12, 2013	15.33	15.76	15.20	15.48
4976	NASDAQ	RCKY	Mon, Feb 11, 2013	15.06	15.30	14.95	15.30
4975	NASDAQ	RCKY	Fri, Feb 8, 2013	15.07	15.07	14.86	14.94
4974	NASDAQ	RCKY	Thu, Feb 7, 2013	14.96	15.17	14.90	15.01
4973	NASDAQ	RCKY	Wed, Feb 6, 2013	14.93	14.95	14.82	14.87
4972	NASDAQ	RCKY	Tue, Feb 5, 2013	14.90	14.95	14.79	14.87
4971	NASDAQ	RCKY	Mon, Feb 4, 2013	14.69	14.80	14.66	14.78
4970	NASDAQ	RCKY	Fri, Feb 1, 2013	14.20	14.90	14.18	14.63
4969	NASDAQ	RCKY	Thu, Jan 31, 2013	14.09	14.12	13.90	14.12
4968	NASDAQ	RCKY	Wed, Jan 30, 2013	14.20	14.27	14.03	14.03
4967	NASDAQ	RCKY	Tue, Jan 29, 2013	14.27	14.27	14.05	14.09
4966	NASDAQ	RCKY	Mon, Jan 28, 2013	14.16	14.32	14.12	14.19
4965	NASDAQ	RCKY	Fri, Jan 25, 2013	13.80	14.26	13.80	14.15
4964	NASDAQ	RCKY	Thu, Jan 24, 2013	14.12	14.14	13.72	13.72
4963	NASDAQ	RCKY	Wed, Jan 23, 2013	14.04	14.32	13.96	14.04
4962	NASDAQ	RCKY	Tue, Jan 22, 2013	13.90	14.11	13.86	14.02
4961	NASDAQ	RCKY	Fri, Jan 18, 2013	13.80	13.87	13.80	13.82
4960	NASDAQ	RCKY	Thu, Jan 17, 2013	13.75	13.85	13.75	13.80
4959	NASDAQ	RCKY	Wed, Jan 16, 2013	13.66	13.75	13.65	13.72
4958	NASDAQ	RCKY	Tue, Jan 15, 2013	13.71	13.71	13.59	13.66
4957	NASDAQ	RCKY	Mon, Jan 14, 2013	13.50	13.72	13.50	13.66
4956	NASDAQ	RCKY	Fri, Jan 11, 2013	13.32	13.50	13.24	13.46
4955	NASDAQ	RCKY	Thu, Jan 10, 2013	13.23	13.27	13.14	13.20
4954	NASDAQ	RCKY	Wed, Jan 9, 2013	13.24	13.33	13.20	13.22
4953	NASDAQ	RCKY	Tue, Jan 8, 2013	13.13	13.21	13.13	13.21
4952	NASDAQ	RCKY	Mon, Jan 7, 2013	13.25	13.25	13.05	13.21
4951	NASDAQ	RCKY	Fri, Jan 4, 2013	13.25	13.25	13.11	13.16
4950	NASDAQ	RCKY	Thu, Jan 3, 2013	13.10	13.24	13.10	13.14
4949	NASDAQ	RCKY	Wed, Jan 2, 2013	13.25	13.25	13.00	13.01
4948	NASDAQ	RCKY	Mon, Dec 31, 2012	13.00	13.05	13.00	13.04
4947	NASDAQ	RCKY	Fri, Dec 28, 2012	12.68	13.08	12.68	13.00
4946	NASDAQ	RCKY	Thu, Dec 27, 2012	12.77	12.77	12.66	12.68
4945	NASDAQ	RCKY	Wed, Dec 26, 2012	12.72	12.85	12.65	12.80
4944	NASDAQ	RCKY	Mon, Dec 24, 2012	12.90	12.92	12.85	12.90
4943	NASDAQ	RCKY	Fri, Dec 21, 2012	12.85	12.97	12.71	12.94
4942	NASDAQ	RCKY	Thu, Dec 20, 2012	12.76	12.99	12.76	12.89
4941	NASDAQ	RCKY	Wed, Dec 19, 2012	12.78	12.84	12.70	12.82
4940	NASDAQ	RCKY	Tue, Dec 18, 2012	12.76	12.90	12.60	12.85
4939	NASDAQ	RCKY	Mon, Dec 17, 2012	12.70	12.98	12.65	12.93
4938	NASDAQ	RCKY	Fri, Dec 14, 2012	12.58	12.74	12.56	12.74
4937	NASDAQ	RCKY	Thu, Dec 13, 2012	12.84	12.85	12.70	12.77
4936	NASDAQ	RCKY	Wed, Dec 12, 2012	12.77	12.99	12.75	12.79
4935	NASDAQ	RCKY	Tue, Dec 11, 2012	12.60	12.94	12.60	12.88
4934	NASDAQ	RCKY	Mon, Dec 10, 2012	12.95	12.98	12.67	12.80
4933	NASDAQ	RCKY	Fri, Dec 7, 2012	13.14	13.14	12.95	12.95
4932	NASDAQ	RCKY	Thu, Dec 6, 2012	13.25	13.25	13.08	13.14
4931	NASDAQ	RCKY	Wed, Dec 5, 2012	13.21	13.41	13.15	13.19
4930	NASDAQ	RCKY	Tue, Dec 4, 2012	13.38	13.75	13.20	13.27
4929	NASDAQ	RCKY	Mon, Dec 3, 2012	13.39	13.45	13.25	13.32
4928	NASDAQ	RCKY	Fri, Nov 30, 2012	13.35	13.39	13.20	13.31
4927	NASDAQ	RCKY	Thu, Nov 29, 2012	13.24	13.50	13.10	13.35
4926	NASDAQ	RCKY	Wed, Nov 28, 2012	13.10	13.40	13.04	13.33
4925	NASDAQ	RCKY	Tue, Nov 27, 2012	12.99	13.23	12.99	13.08
4924	NASDAQ	RCKY	Mon, Nov 26, 2012	12.84	12.98	12.83	12.97
4923	NASDAQ	RCKY	Fri, Nov 23, 2012	12.47	12.82	12.47	12.78
4922	NASDAQ	RCKY	Wed, Nov 21, 2012	12.40	12.60	12.27	12.39
4921	NASDAQ	RCKY	Tue, Nov 20, 2012	12.20	12.40	12.18	12.40
4920	NASDAQ	RCKY	Mon, Nov 19, 2012	12.15	12.29	12.10	12.27
4919	NASDAQ	RCKY	Fri, Nov 16, 2012	12.06	12.14	12.05	12.14
4918	NASDAQ	RCKY	Thu, Nov 15, 2012	12.05	12.09	12.02	12.06
4917	NASDAQ	RCKY	Wed, Nov 14, 2012	12.10	12.12	12.00	12.10
4916	NASDAQ	RCKY	Tue, Nov 13, 2012	11.88	12.14	11.88	12.14
4915	NASDAQ	RCKY	Mon, Nov 12, 2012	11.99	12.01	11.90	11.90
4914	NASDAQ	RCKY	Fri, Nov 9, 2012	11.99	11.99	11.90	11.93
4913	NASDAQ	RCKY	Thu, Nov 8, 2012	12.10	12.10	11.90	11.92
4912	NASDAQ	RCKY	Wed, Nov 7, 2012	12.01	12.10	11.91	12.08
4911	NASDAQ	RCKY	Tue, Nov 6, 2012	12.18	12.18	12.01	12.01
4910	NASDAQ	RCKY	Mon, Nov 5, 2012	12.04	12.18	11.91	12.08
4909	NASDAQ	RCKY	Fri, Nov 2, 2012	12.09	12.09	11.89	11.99
4908	NASDAQ	RCKY	Thu, Nov 1, 2012	11.90	12.31	11.82	12.07
4907	NASDAQ	RCKY	Wed, Oct 31, 2012	11.90	12.18	11.68	11.94
4906	NASDAQ	RCKY	Fri, Oct 26, 2012	11.80	11.90	11.50	11.90
4905	NASDAQ	RCKY	Thu, Oct 25, 2012	11.32	11.88	10.84	11.80
4904	NASDAQ	RCKY	Wed, Oct 24, 2012	11.92	12.15	11.92	12.12
4903	NASDAQ	RCKY	Tue, Oct 23, 2012	11.98	12.08	11.93	11.98
4902	NASDAQ	RCKY	Mon, Oct 22, 2012	11.86	12.05	11.85	12.05
4901	NASDAQ	RCKY	Fri, Oct 19, 2012	11.76	11.99	11.70	11.94
4900	NASDAQ	RCKY	Thu, Oct 18, 2012	11.88	11.92	11.76	11.92
4899	NASDAQ	RCKY	Wed, Oct 17, 2012	11.85	11.90	11.85	11.87
4898	NASDAQ	RCKY	Tue, Oct 16, 2012	11.69	11.95	11.69	11.87
4897	NASDAQ	RCKY	Mon, Oct 15, 2012	11.56	11.70	11.56	11.58
4896	NASDAQ	RCKY	Fri, Oct 12, 2012	11.58	11.78	11.56	11.61
4895	NASDAQ	RCKY	Thu, Oct 11, 2012	11.57	11.78	11.54	11.68
4894	NASDAQ	RCKY	Wed, Oct 10, 2012	11.48	11.65	11.48	11.55
4893	NASDAQ	RCKY	Tue, Oct 9, 2012	11.55	11.63	11.42	11.45
4892	NASDAQ	RCKY	Mon, Oct 8, 2012	11.00	11.71	11.00	11.64
4891	NASDAQ	RCKY	Fri, Oct 5, 2012	11.48	11.49	11.00	11.02
4890	NASDAQ	RCKY	Thu, Oct 4, 2012	11.36	11.45	11.20	11.36
4889	NASDAQ	RCKY	Wed, Oct 3, 2012	11.20	11.23	11.00	11.09
4888	NASDAQ	RCKY	Tue, Oct 2, 2012	11.27	11.31	11.11	11.19
4887	NASDAQ	RCKY	Mon, Oct 1, 2012	11.64	11.64	11.13	11.30
4886	NASDAQ	RCKY	Fri, Sep 28, 2012	11.52	11.56	11.45	11.55
4885	NASDAQ	RCKY	Thu, Sep 27, 2012	11.74	11.78	11.52	11.57
4884	NASDAQ	RCKY	Wed, Sep 26, 2012	11.60	11.87	11.46	11.75
4883	NASDAQ	RCKY	Tue, Sep 25, 2012	11.70	12.29	11.54	11.55
4882	NASDAQ	RCKY	Mon, Sep 24, 2012	12.00	12.00	11.64	11.64
4881	NASDAQ	RCKY	Fri, Sep 21, 2012	11.85	11.99	11.85	11.93
4880	NASDAQ	RCKY	Thu, Sep 20, 2012	11.80	11.86	11.71	11.86
4879	NASDAQ	RCKY	Wed, Sep 19, 2012	11.85	11.95	11.80	11.80
4878	NASDAQ	RCKY	Tue, Sep 18, 2012	12.00	12.00	11.80	11.90
4877	NASDAQ	RCKY	Mon, Sep 17, 2012	11.80	12.10	11.75	12.05
4876	NASDAQ	RCKY	Fri, Sep 14, 2012	11.50	11.99	11.50	11.75
4875	NASDAQ	RCKY	Thu, Sep 13, 2012	11.55	11.79	11.54	11.55
4874	NASDAQ	RCKY	Wed, Sep 12, 2012	11.86	11.86	11.65	11.66
4873	NASDAQ	RCKY	Tue, Sep 11, 2012	11.99	12.02	11.75	11.88
4872	NASDAQ	RCKY	Mon, Sep 10, 2012	11.78	12.00	11.73	11.91
4871	NASDAQ	RCKY	Fri, Sep 7, 2012	11.50	11.83	11.49	11.78
4870	NASDAQ	RCKY	Thu, Sep 6, 2012	11.87	11.87	11.54	11.58
4869	NASDAQ	RCKY	Wed, Sep 5, 2012	11.89	11.89	11.50	11.54
4868	NASDAQ	RCKY	Tue, Sep 4, 2012	11.63	11.76	11.50	11.76
4867	NASDAQ	RCKY	Fri, Aug 31, 2012	11.80	11.90	11.71	11.71
4866	NASDAQ	RCKY	Thu, Aug 30, 2012	11.78	11.78	11.62	11.75
4865	NASDAQ	RCKY	Wed, Aug 29, 2012	11.70	11.81	11.67	11.71
4864	NASDAQ	RCKY	Tue, Aug 28, 2012	11.59	11.69	11.47	11.61
4863	NASDAQ	RCKY	Mon, Aug 27, 2012	11.48	11.72	11.48	11.60
4862	NASDAQ	RCKY	Fri, Aug 24, 2012	11.38	11.58	11.38	11.52
4861	NASDAQ	RCKY	Thu, Aug 23, 2012	11.54	11.64	11.38	11.38
4860	NASDAQ	RCKY	Wed, Aug 22, 2012	11.47	11.85	11.37	11.58
4859	NASDAQ	RCKY	Tue, Aug 21, 2012	11.40	11.60	11.33	11.49
4858	NASDAQ	RCKY	Mon, Aug 20, 2012	11.16	11.73	11.16	11.25
4857	NASDAQ	RCKY	Fri, Aug 17, 2012	11.25	11.40	11.20	11.32
4856	NASDAQ	RCKY	Thu, Aug 16, 2012	11.08	11.38	11.08	11.25
4855	NASDAQ	RCKY	Wed, Aug 15, 2012	10.99	11.39	10.97	11.25
4854	NASDAQ	RCKY	Tue, Aug 14, 2012	11.27	11.27	10.74	10.76
4853	NASDAQ	RCKY	Mon, Aug 13, 2012	11.35	11.35	11.12	11.15
4852	NASDAQ	RCKY	Fri, Aug 10, 2012	11.47	11.90	11.20	11.36
4851	NASDAQ	RCKY	Thu, Aug 9, 2012	11.47	11.75	11.40	11.47
4850	NASDAQ	RCKY	Wed, Aug 8, 2012	11.65	11.70	11.41	11.41
4849	NASDAQ	RCKY	Tue, Aug 7, 2012	11.52	11.90	11.52	11.66
4848	NASDAQ	RCKY	Mon, Aug 6, 2012	11.51	11.62	11.51	11.55
4847	NASDAQ	RCKY	Fri, Aug 3, 2012	11.43	11.61	11.40	11.61
4846	NASDAQ	RCKY	Thu, Aug 2, 2012	11.42	11.79	11.36	11.38
4845	NASDAQ	RCKY	Wed, Aug 1, 2012	11.48	11.48	11.37	11.38
4844	NASDAQ	RCKY	Tue, Jul 31, 2012	11.69	11.69	11.36	11.48
4843	NASDAQ	RCKY	Mon, Jul 30, 2012	11.42	11.84	11.42	11.72
4842	NASDAQ	RCKY	Fri, Jul 27, 2012	11.84	11.84	11.40	11.70
4841	NASDAQ	RCKY	Thu, Jul 26, 2012	12.20	12.20	11.58	11.84
4840	NASDAQ	RCKY	Wed, Jul 25, 2012	12.63	12.75	12.00	12.21
4839	NASDAQ	RCKY	Tue, Jul 24, 2012	13.94	13.97	13.66	13.82
4838	NASDAQ	RCKY	Mon, Jul 23, 2012	13.81	13.99	13.50	13.66
4837	NASDAQ	RCKY	Fri, Jul 20, 2012	14.04	14.05	13.95	14.00
4836	NASDAQ	RCKY	Thu, Jul 19, 2012	14.06	14.19	13.99	14.02
4835	NASDAQ	RCKY	Wed, Jul 18, 2012	13.88	14.01	13.71	13.95
4834	NASDAQ	RCKY	Tue, Jul 17, 2012	13.70	13.88	13.59	13.85
4833	NASDAQ	RCKY	Mon, Jul 16, 2012	13.56	13.73	13.53	13.73
4832	NASDAQ	RCKY	Fri, Jul 13, 2012	13.43	13.62	13.43	13.52
4831	NASDAQ	RCKY	Thu, Jul 12, 2012	13.34	13.52	13.21	13.52
4830	NASDAQ	RCKY	Wed, Jul 11, 2012	13.15	13.54	13.15	13.41
4829	NASDAQ	RCKY	Tue, Jul 10, 2012	13.50	13.58	13.09	13.10
4828	NASDAQ	RCKY	Mon, Jul 9, 2012	13.10	13.25	13.05	13.15
4827	NASDAQ	RCKY	Fri, Jul 6, 2012	13.36	13.42	13.10	13.16
4826	NASDAQ	RCKY	Thu, Jul 5, 2012	13.42	13.46	13.33	13.33
4825	NASDAQ	RCKY	Tue, Jul 3, 2012	13.32	13.46	13.32	13.46
4824	NASDAQ	RCKY	Mon, Jul 2, 2012	13.33	13.46	13.08	13.32
4823	NASDAQ	RCKY	Fri, Jun 29, 2012	13.11	13.47	13.11	13.19
4822	NASDAQ	RCKY	Thu, Jun 28, 2012	13.05	13.10	12.82	12.98
4821	NASDAQ	RCKY	Wed, Jun 27, 2012	13.25	13.49	12.81	13.11
4820	NASDAQ	RCKY	Tue, Jun 26, 2012	13.30	13.49	12.82	13.11
4819	NASDAQ	RCKY	Mon, Jun 25, 2012	12.89	13.05	12.76	12.89
4818	NASDAQ	RCKY	Fri, Jun 22, 2012	13.13	13.49	13.12	13.14
4817	NASDAQ	RCKY	Thu, Jun 21, 2012	13.39	13.55	12.81	13.05
4816	NASDAQ	RCKY	Wed, Jun 20, 2012	13.06	13.14	12.71	13.14
4815	NASDAQ	RCKY	Tue, Jun 19, 2012	12.68	13.23	12.61	12.96
4814	NASDAQ	RCKY	Mon, Jun 18, 2012	12.63	12.80	12.50	12.67
4813	NASDAQ	RCKY	Fri, Jun 15, 2012	13.05	13.14	12.53	12.58
4812	NASDAQ	RCKY	Thu, Jun 14, 2012	12.85	13.30	12.85	13.06
4811	NASDAQ	RCKY	Wed, Jun 13, 2012	13.64	13.68	12.86	13.04
4810	NASDAQ	RCKY	Tue, Jun 12, 2012	13.22	13.67	13.22	13.58
4809	NASDAQ	RCKY	Mon, Jun 11, 2012	13.50	13.87	12.93	13.57
4808	NASDAQ	RCKY	Fri, Jun 8, 2012	13.00	13.46	13.00	13.46
4807	NASDAQ	RCKY	Thu, Jun 7, 2012	13.19	13.47	13.00	13.09
4806	NASDAQ	RCKY	Wed, Jun 6, 2012	12.98	13.50	12.94	13.07
4805	NASDAQ	RCKY	Tue, Jun 5, 2012	12.88	13.10	12.61	12.97
4804	NASDAQ	RCKY	Mon, Jun 4, 2012	12.25	13.19	12.22	12.98
4803	NASDAQ	RCKY	Fri, Jun 1, 2012	13.10	13.10	12.40	12.41
4802	NASDAQ	RCKY	Thu, May 31, 2012	12.22	13.50	11.91	13.23
4801	NASDAQ	RCKY	Wed, May 30, 2012	12.22	12.30	12.17	12.29
4800	NASDAQ	RCKY	Tue, May 29, 2012	12.50	12.50	12.33	12.33
4799	NASDAQ	RCKY	Fri, May 25, 2012	12.36	12.48	12.35	12.40
4798	NASDAQ	RCKY	Thu, May 24, 2012	12.29	12.29	12.12	12.28
4797	NASDAQ	RCKY	Wed, May 23, 2012	12.36	12.36	12.02	12.15
4796	NASDAQ	RCKY	Tue, May 22, 2012	12.41	12.50	12.31	12.36
4795	NASDAQ	RCKY	Mon, May 21, 2012	12.38	12.60	12.26	12.50
4794	NASDAQ	RCKY	Fri, May 18, 2012	12.25	12.38	12.20	12.26
4793	NASDAQ	RCKY	Thu, May 17, 2012	12.50	12.58	12.20	12.21
4792	NASDAQ	RCKY	Wed, May 16, 2012	12.69	12.69	12.45	12.58
4791	NASDAQ	RCKY	Tue, May 15, 2012	12.21	12.67	12.20	12.56
4790	NASDAQ	RCKY	Mon, May 14, 2012	12.47	12.47	12.20	12.29
4789	NASDAQ	RCKY	Fri, May 11, 2012	13.20	13.21	12.65	12.65
4788	NASDAQ	RCKY	Thu, May 10, 2012	12.65	13.38	12.65	13.12
4787	NASDAQ	RCKY	Wed, May 9, 2012	12.70	12.79	12.42	12.69
4786	NASDAQ	RCKY	Tue, May 8, 2012	12.93	12.94	12.64	12.74
4785	NASDAQ	RCKY	Mon, May 7, 2012	13.23	13.30	12.60	12.91
4784	NASDAQ	RCKY	Fri, May 4, 2012	13.76	13.76	13.25	13.38
4783	NASDAQ	RCKY	Thu, May 3, 2012	13.83	13.83	13.68	13.74
4782	NASDAQ	RCKY	Wed, May 2, 2012	13.72	14.00	13.66	13.90
4781	NASDAQ	RCKY	Tue, May 1, 2012	14.16	14.30	13.52	13.70
4780	NASDAQ	RCKY	Mon, Apr 30, 2012	14.30	14.30	14.09	14.15
4779	NASDAQ	RCKY	Fri, Apr 27, 2012	14.30	14.30	14.20	14.30
4778	NASDAQ	RCKY	Thu, Apr 26, 2012	13.82	14.33	13.82	14.24
4777	NASDAQ	RCKY	Wed, Apr 25, 2012	13.85	13.85	13.70	13.85
4776	NASDAQ	RCKY	Tue, Apr 24, 2012	13.76	13.85	13.56	13.81
4775	NASDAQ	RCKY	Mon, Apr 23, 2012	13.50	13.80	13.35	13.70
4774	NASDAQ	RCKY	Fri, Apr 20, 2012	13.40	13.51	13.40	13.45
4773	NASDAQ	RCKY	Thu, Apr 19, 2012	13.40	13.88	13.40	13.60
4772	NASDAQ	RCKY	Wed, Apr 18, 2012	13.36	13.58	13.36	13.40
4771	NASDAQ	RCKY	Tue, Apr 17, 2012	13.54	13.57	13.40	13.57
4770	NASDAQ	RCKY	Mon, Apr 16, 2012	13.50	13.52	13.40	13.40
4769	NASDAQ	RCKY	Fri, Apr 13, 2012	13.50	13.51	13.41	13.41
4768	NASDAQ	RCKY	Thu, Apr 12, 2012	13.40	13.60	13.40	13.58
4767	NASDAQ	RCKY	Wed, Apr 11, 2012	13.47	13.67	13.23	13.40
4766	NASDAQ	RCKY	Tue, Apr 10, 2012	13.51	13.76	13.30	13.37
4765	NASDAQ	RCKY	Mon, Apr 9, 2012	13.36	13.60	13.36	13.59
4764	NASDAQ	RCKY	Thu, Apr 5, 2012	13.46	13.64	13.36	13.48
4763	NASDAQ	RCKY	Wed, Apr 4, 2012	13.40	13.62	13.38	13.51
4762	NASDAQ	RCKY	Tue, Apr 3, 2012	13.88	13.88	13.30	13.40
4761	NASDAQ	RCKY	Mon, Apr 2, 2012	13.75	13.99	13.72	13.90
4760	NASDAQ	RCKY	Fri, Mar 30, 2012	13.57	13.74	13.03	13.64
4759	NASDAQ	RCKY	Thu, Mar 29, 2012	12.89	13.81	12.75	13.34
4758	NASDAQ	RCKY	Wed, Mar 28, 2012	12.98	13.00	12.77	12.77
4757	NASDAQ	RCKY	Tue, Mar 27, 2012	12.93	12.99	12.69	12.99
4756	NASDAQ	RCKY	Mon, Mar 26, 2012	12.76	12.92	12.60	12.80
4755	NASDAQ	RCKY	Fri, Mar 23, 2012	12.55	12.70	12.55	12.62
4754	NASDAQ	RCKY	Thu, Mar 22, 2012	12.54	12.61	12.37	12.50
4753	NASDAQ	RCKY	Wed, Mar 21, 2012	12.32	12.66	12.32	12.55
4752	NASDAQ	RCKY	Tue, Mar 20, 2012	12.56	12.66	12.36	12.40
4751	NASDAQ	RCKY	Mon, Mar 19, 2012	12.70	12.70	12.50	12.51
4750	NASDAQ	RCKY	Fri, Mar 16, 2012	12.36	12.88	12.25	12.67
4749	NASDAQ	RCKY	Thu, Mar 15, 2012	12.26	12.50	12.15	12.28
4748	NASDAQ	RCKY	Wed, Mar 14, 2012	12.13	12.30	12.07	12.26
4747	NASDAQ	RCKY	Tue, Mar 13, 2012	11.62	12.12	11.62	12.10
4746	NASDAQ	RCKY	Mon, Mar 12, 2012	11.82	11.89	11.56	11.62
4745	NASDAQ	RCKY	Fri, Mar 9, 2012	11.65	11.94	11.57	11.76
4744	NASDAQ	RCKY	Thu, Mar 8, 2012	11.58	11.78	11.52	11.59
4743	NASDAQ	RCKY	Wed, Mar 7, 2012	11.50	11.70	11.45	11.66
4742	NASDAQ	RCKY	Tue, Mar 6, 2012	11.65	11.66	11.43	11.43
4741	NASDAQ	RCKY	Mon, Mar 5, 2012	11.65	11.90	11.65	11.69
4740	NASDAQ	RCKY	Fri, Mar 2, 2012	12.01	12.01	11.65	11.68
4739	NASDAQ	RCKY	Thu, Mar 1, 2012	11.75	12.01	11.75	11.89
4738	NASDAQ	RCKY	Wed, Feb 29, 2012	12.01	12.01	11.75	11.75
4737	NASDAQ	RCKY	Tue, Feb 28, 2012	11.86	12.00	11.75	11.88
4736	NASDAQ	RCKY	Mon, Feb 27, 2012	11.64	11.89	11.62	11.84
4735	NASDAQ	RCKY	Fri, Feb 24, 2012	11.89	12.15	11.45	11.86
4734	NASDAQ	RCKY	Thu, Feb 23, 2012	12.13	12.13	11.77	11.81
4733	NASDAQ	RCKY	Wed, Feb 22, 2012	12.26	12.26	12.00	12.15
4732	NASDAQ	RCKY	Tue, Feb 21, 2012	12.25	12.38	12.07	12.21
4731	NASDAQ	RCKY	Fri, Feb 17, 2012	12.15	12.25	11.89	12.25
4730	NASDAQ	RCKY	Thu, Feb 16, 2012	12.47	12.47	12.00	12.11
4729	NASDAQ	RCKY	Wed, Feb 15, 2012	11.50	11.77	11.25	11.26
4728	NASDAQ	RCKY	Tue, Feb 14, 2012	11.92	12.00	11.50	11.55
4727	NASDAQ	RCKY	Mon, Feb 13, 2012	12.10	12.10	11.95	11.96
4726	NASDAQ	RCKY	Fri, Feb 10, 2012	11.95	12.05	11.95	12.05
4725	NASDAQ	RCKY	Thu, Feb 9, 2012	12.09	12.17	11.95	11.95
4724	NASDAQ	RCKY	Wed, Feb 8, 2012	11.88	12.05	11.88	12.05
4723	NASDAQ	RCKY	Tue, Feb 7, 2012	11.83	11.88	11.67	11.88
4722	NASDAQ	RCKY	Mon, Feb 6, 2012	11.67	11.81	11.63	11.77
4721	NASDAQ	RCKY	Fri, Feb 3, 2012	11.67	11.86	11.60	11.60
4720	NASDAQ	RCKY	Thu, Feb 2, 2012	11.34	11.69	11.34	11.60
4719	NASDAQ	RCKY	Wed, Feb 1, 2012	11.15	11.60	10.78	11.33
4718	NASDAQ	RCKY	Tue, Jan 31, 2012	11.08	11.13	10.61	11.10
4717	NASDAQ	RCKY	Mon, Jan 30, 2012	10.95	11.05	10.95	10.97
4716	NASDAQ	RCKY	Fri, Jan 27, 2012	11.09	11.17	10.96	11.00
4715	NASDAQ	RCKY	Thu, Jan 26, 2012	11.07	11.20	10.96	11.07
4714	NASDAQ	RCKY	Wed, Jan 25, 2012	10.88	11.22	10.86	11.04
4713	NASDAQ	RCKY	Tue, Jan 24, 2012	10.67	10.94	10.39	10.88
4712	NASDAQ	RCKY	Mon, Jan 23, 2012	10.80	10.90	10.67	10.73
4711	NASDAQ	RCKY	Fri, Jan 20, 2012	10.77	10.78	10.31	10.76
4710	NASDAQ	RCKY	Thu, Jan 19, 2012	10.04	10.85	10.04	10.85
4709	NASDAQ	RCKY	Wed, Jan 18, 2012	9.76	10.06	9.76	10.06
4708	NASDAQ	RCKY	Tue, Jan 17, 2012	10.12	10.51	9.62	9.69
4707	NASDAQ	RCKY	Fri, Jan 13, 2012	9.87	10.07	9.69	9.98
4706	NASDAQ	RCKY	Thu, Jan 12, 2012	10.39	10.39	9.81	9.91
4705	NASDAQ	RCKY	Wed, Jan 11, 2012	9.15	10.69	9.04	10.44
4704	NASDAQ	RCKY	Tue, Jan 10, 2012	9.37	9.40	9.01	9.19
4703	NASDAQ	RCKY	Mon, Jan 9, 2012	9.14	9.25	9.08	9.18
4702	NASDAQ	RCKY	Fri, Jan 6, 2012	9.22	9.42	9.12	9.25
4701	NASDAQ	RCKY	Thu, Jan 5, 2012	9.12	9.29	9.00	9.15
4700	NASDAQ	RCKY	Wed, Jan 4, 2012	9.06	9.18	9.02	9.14
4699	NASDAQ	RCKY	Tue, Jan 3, 2012	9.15	9.15	8.80	9.11
4698	NASDAQ	RCKY	Fri, Dec 30, 2011	9.10	9.20	9.00	9.02
4697	NASDAQ	RCKY	Thu, Dec 29, 2011	9.25	9.25	9.10	9.16
4696	NASDAQ	RCKY	Wed, Dec 28, 2011	9.07	9.15	9.01	9.14
4695	NASDAQ	RCKY	Tue, Dec 27, 2011	8.94	9.27	8.94	9.07
4694	NASDAQ	RCKY	Fri, Dec 23, 2011	8.94	9.07	8.85	9.00
4693	NASDAQ	RCKY	Thu, Dec 22, 2011	8.91	8.95	8.76	8.82
4692	NASDAQ	RCKY	Wed, Dec 21, 2011	8.81	8.99	8.75	8.86
4691	NASDAQ	RCKY	Tue, Dec 20, 2011	8.93	9.07	8.83	8.85
4690	NASDAQ	RCKY	Mon, Dec 19, 2011	9.00	9.00	8.76	8.76
4689	NASDAQ	RCKY	Fri, Dec 16, 2011	8.85	9.11	8.85	8.89
4688	NASDAQ	RCKY	Thu, Dec 15, 2011	9.11	9.11	8.80	8.81
4687	NASDAQ	RCKY	Wed, Dec 14, 2011	9.08	9.28	8.89	8.94
4686	NASDAQ	RCKY	Tue, Dec 13, 2011	9.17	9.18	9.02	9.08
4685	NASDAQ	RCKY	Mon, Dec 12, 2011	9.14	9.25	9.00	9.21
4684	NASDAQ	RCKY	Fri, Dec 9, 2011	9.01	9.40	9.01	9.11
4683	NASDAQ	RCKY	Thu, Dec 8, 2011	9.09	9.32	9.09	9.11
4682	NASDAQ	RCKY	Wed, Dec 7, 2011	9.48	9.50	8.93	9.15
4681	NASDAQ	RCKY	Tue, Dec 6, 2011	9.33	9.39	9.12	9.26
4680	NASDAQ	RCKY	Mon, Dec 5, 2011	9.50	9.50	9.30	9.33
4679	NASDAQ	RCKY	Fri, Dec 2, 2011	9.50	9.57	9.40	9.42
4678	NASDAQ	RCKY	Thu, Dec 1, 2011	9.43	9.50	9.38	9.49
4677	NASDAQ	RCKY	Wed, Nov 30, 2011	9.71	9.75	9.33	9.49
4676	NASDAQ	RCKY	Tue, Nov 29, 2011	9.49	9.75	9.45	9.49
4675	NASDAQ	RCKY	Mon, Nov 28, 2011	9.68	9.75	9.46	9.46
4674	NASDAQ	RCKY	Fri, Nov 25, 2011	9.57	9.71	9.45	9.45
4673	NASDAQ	RCKY	Wed, Nov 23, 2011	9.65	9.65	9.51	9.51
4672	NASDAQ	RCKY	Tue, Nov 22, 2011	9.67	9.71	9.56	9.60
4671	NASDAQ	RCKY	Mon, Nov 21, 2011	9.81	9.81	9.56	9.56
4670	NASDAQ	RCKY	Fri, Nov 18, 2011	10.02	10.02	9.85	9.85
4669	NASDAQ	RCKY	Thu, Nov 17, 2011	10.05	10.05	9.89	9.89
4668	NASDAQ	RCKY	Wed, Nov 16, 2011	10.00	10.04	9.88	10.04
4667	NASDAQ	RCKY	Tue, Nov 15, 2011	9.85	10.00	9.84	10.00
4666	NASDAQ	RCKY	Mon, Nov 14, 2011	9.92	10.00	9.74	9.75
4665	NASDAQ	RCKY	Fri, Nov 11, 2011	9.93	9.99	9.90	9.94
4664	NASDAQ	RCKY	Thu, Nov 10, 2011	9.69	9.98	9.48	9.74
4663	NASDAQ	RCKY	Wed, Nov 9, 2011	9.78	10.00	9.50	9.50
4662	NASDAQ	RCKY	Tue, Nov 8, 2011	9.99	10.04	9.71	9.93
4661	NASDAQ	RCKY	Mon, Nov 7, 2011	10.03	10.04	9.70	9.98
4660	NASDAQ	RCKY	Fri, Nov 4, 2011	9.94	10.04	9.80	9.97
4659	NASDAQ	RCKY	Thu, Nov 3, 2011	10.08	10.22	9.90	10.00
4658	NASDAQ	RCKY	Wed, Nov 2, 2011	10.40	10.40	9.96	10.09
4657	NASDAQ	RCKY	Tue, Nov 1, 2011	10.41	10.57	9.93	10.27
4656	NASDAQ	RCKY	Mon, Oct 31, 2011	10.87	10.92	10.54	10.60
4655	NASDAQ	RCKY	Fri, Oct 28, 2011	10.82	11.10	10.63	10.86
4654	NASDAQ	RCKY	Thu, Oct 27, 2011	10.96	11.69	10.51	10.82
4653	NASDAQ	RCKY	Wed, Oct 26, 2011	11.40	11.98	11.00	11.85
4652	NASDAQ	RCKY	Tue, Oct 25, 2011	11.69	12.00	11.41	11.63
4651	NASDAQ	RCKY	Mon, Oct 24, 2011	11.80	11.95	11.70	11.70
4650	NASDAQ	RCKY	Fri, Oct 21, 2011	11.54	11.79	11.32	11.70
4649	NASDAQ	RCKY	Thu, Oct 20, 2011	11.72	11.72	11.34	11.40
4648	NASDAQ	RCKY	Wed, Oct 19, 2011	11.57	11.87	11.57	11.67
4647	NASDAQ	RCKY	Tue, Oct 18, 2011	11.67	11.69	11.15	11.51
4646	NASDAQ	RCKY	Mon, Oct 17, 2011	11.55	11.73	11.40	11.54
4645	NASDAQ	RCKY	Fri, Oct 14, 2011	11.31	11.75	11.20	11.71
4644	NASDAQ	RCKY	Thu, Oct 13, 2011	10.90	11.30	10.90	11.25
4643	NASDAQ	RCKY	Wed, Oct 12, 2011	10.77	11.26	10.50	10.84
4642	NASDAQ	RCKY	Tue, Oct 11, 2011	10.31	10.84	10.31	10.76
4641	NASDAQ	RCKY	Mon, Oct 10, 2011	10.17	10.44	9.75	10.29
4640	NASDAQ	RCKY	Fri, Oct 7, 2011	9.90	10.06	9.53	10.05
4639	NASDAQ	RCKY	Thu, Oct 6, 2011	9.54	10.38	9.40	9.74
4638	NASDAQ	RCKY	Wed, Oct 5, 2011	9.39	9.80	9.27	9.49
4637	NASDAQ	RCKY	Tue, Oct 4, 2011	9.50	9.50	9.33	9.33
4636	NASDAQ	RCKY	Mon, Oct 3, 2011	9.78	9.91	9.27	9.46
4635	NASDAQ	RCKY	Fri, Sep 30, 2011	9.95	10.00	9.56	9.92
4634	NASDAQ	RCKY	Thu, Sep 29, 2011	10.45	10.72	9.70	9.99
4633	NASDAQ	RCKY	Wed, Sep 28, 2011	10.64	10.77	10.20	10.33
4632	NASDAQ	RCKY	Tue, Sep 27, 2011	10.57	10.97	10.42	10.70
4631	NASDAQ	RCKY	Mon, Sep 26, 2011	11.00	11.00	10.13	10.46
4630	NASDAQ	RCKY	Fri, Sep 23, 2011	10.70	11.10	10.70	10.77
4629	NASDAQ	RCKY	Thu, Sep 22, 2011	10.85	10.87	10.55	10.65
4628	NASDAQ	RCKY	Wed, Sep 21, 2011	11.02	11.20	10.90	10.97
4627	NASDAQ	RCKY	Tue, Sep 20, 2011	11.31	11.31	10.81	11.10
4626	NASDAQ	RCKY	Mon, Sep 19, 2011	11.45	11.48	11.07	11.32
4625	NASDAQ	RCKY	Fri, Sep 16, 2011	11.13	11.72	10.86	11.45
4624	NASDAQ	RCKY	Thu, Sep 15, 2011	11.09	11.34	10.89	11.09
4623	NASDAQ	RCKY	Wed, Sep 14, 2011	10.99	11.13	10.72	11.11
4622	NASDAQ	RCKY	Tue, Sep 13, 2011	10.80	11.24	10.72	10.94
4621	NASDAQ	RCKY	Mon, Sep 12, 2011	10.96	11.20	10.67	10.80
4620	NASDAQ	RCKY	Fri, Sep 9, 2011	11.23	11.44	10.90	11.02
4619	NASDAQ	RCKY	Thu, Sep 8, 2011	11.49	11.55	11.25	11.46
4618	NASDAQ	RCKY	Wed, Sep 7, 2011	11.69	11.69	11.16	11.46
4617	NASDAQ	RCKY	Tue, Sep 6, 2011	11.56	11.65	11.40	11.42
4616	NASDAQ	RCKY	Fri, Sep 2, 2011	11.46	11.75	11.09	11.57
4615	NASDAQ	RCKY	Thu, Sep 1, 2011	11.48	11.74	11.43	11.54
4614	NASDAQ	RCKY	Wed, Aug 31, 2011	11.72	11.86	11.36	11.54
4613	NASDAQ	RCKY	Tue, Aug 30, 2011	11.64	11.82	11.40	11.57
4612	NASDAQ	RCKY	Mon, Aug 29, 2011	11.93	11.95	11.82	11.85
4611	NASDAQ	RCKY	Fri, Aug 26, 2011	11.75	12.07	11.38	11.71
4610	NASDAQ	RCKY	Thu, Aug 25, 2011	11.74	12.01	11.50	11.76
4609	NASDAQ	RCKY	Wed, Aug 24, 2011	10.99	11.89	10.99	11.56
4608	NASDAQ	RCKY	Tue, Aug 23, 2011	10.71	11.00	10.71	10.94
4607	NASDAQ	RCKY	Mon, Aug 22, 2011	10.94	11.01	10.60	10.70
4606	NASDAQ	RCKY	Fri, Aug 19, 2011	10.74	11.15	10.74	10.98
4605	NASDAQ	RCKY	Thu, Aug 18, 2011	11.57	11.57	10.56	11.02
4604	NASDAQ	RCKY	Wed, Aug 17, 2011	12.05	12.19	11.72	11.73
4603	NASDAQ	RCKY	Tue, Aug 16, 2011	11.65	12.06	11.65	11.90
4602	NASDAQ	RCKY	Mon, Aug 15, 2011	11.80	11.80	11.28	11.74
4601	NASDAQ	RCKY	Fri, Aug 12, 2011	11.35	11.90	11.35	11.80
4600	NASDAQ	RCKY	Thu, Aug 11, 2011	10.75	11.40	10.75	11.33
4599	NASDAQ	RCKY	Wed, Aug 10, 2011	10.51	11.47	10.51	11.05
4598	NASDAQ	RCKY	Tue, Aug 9, 2011	10.46	11.28	10.28	11.00
4597	NASDAQ	RCKY	Mon, Aug 8, 2011	11.15	11.20	9.89	10.25
4596	NASDAQ	RCKY	Fri, Aug 5, 2011	12.08	12.08	11.35	11.63
4595	NASDAQ	RCKY	Thu, Aug 4, 2011	12.66	13.00	11.90	12.04
4594	NASDAQ	RCKY	Wed, Aug 3, 2011	12.64	12.91	12.18	12.80
4593	NASDAQ	RCKY	Tue, Aug 2, 2011	13.01	13.30	12.65	12.82
4592	NASDAQ	RCKY	Mon, Aug 1, 2011	13.35	13.35	12.76	13.07
4591	NASDAQ	RCKY	Fri, Jul 29, 2011	12.65	12.91	12.28	12.70
4590	NASDAQ	RCKY	Thu, Jul 28, 2011	13.07	13.08	12.54	12.64
4589	NASDAQ	RCKY	Wed, Jul 27, 2011	13.40	13.46	13.02	13.07
4588	NASDAQ	RCKY	Tue, Jul 26, 2011	12.39	12.95	12.39	12.77
4587	NASDAQ	RCKY	Mon, Jul 25, 2011	12.29	12.46	12.08	12.42
4586	NASDAQ	RCKY	Fri, Jul 22, 2011	12.68	12.71	12.23	12.55
4585	NASDAQ	RCKY	Thu, Jul 21, 2011	12.70	12.78	12.57	12.65
4584	NASDAQ	RCKY	Wed, Jul 20, 2011	12.34	12.74	12.31	12.69
4583	NASDAQ	RCKY	Tue, Jul 19, 2011	12.17	12.30	12.03	12.30
4582	NASDAQ	RCKY	Mon, Jul 18, 2011	12.18	12.29	11.78	12.08
4581	NASDAQ	RCKY	Fri, Jul 15, 2011	12.38	12.38	11.88	12.16
4580	NASDAQ	RCKY	Thu, Jul 14, 2011	12.55	12.55	12.15	12.25
4579	NASDAQ	RCKY	Wed, Jul 13, 2011	12.79	12.84	12.10	12.54
4578	NASDAQ	RCKY	Tue, Jul 12, 2011	12.74	12.82	12.27	12.67
4577	NASDAQ	RCKY	Mon, Jul 11, 2011	12.66	12.93	12.32	12.72
4576	NASDAQ	RCKY	Fri, Jul 8, 2011	12.61	12.80	12.51	12.80
4575	NASDAQ	RCKY	Thu, Jul 7, 2011	12.51	12.83	12.40	12.73
4574	NASDAQ	RCKY	Wed, Jul 6, 2011	12.71	12.72	12.32	12.32
4573	NASDAQ	RCKY	Tue, Jul 5, 2011	12.70	12.97	12.53	12.65
4572	NASDAQ	RCKY	Fri, Jul 1, 2011	12.37	12.89	12.10	12.49
4571	NASDAQ	RCKY	Thu, Jun 30, 2011	11.76	12.51	11.76	12.34
4570	NASDAQ	RCKY	Wed, Jun 29, 2011	11.69	11.72	11.59	11.67
4569	NASDAQ	RCKY	Tue, Jun 28, 2011	11.65	11.77	11.57	11.72
4568	NASDAQ	RCKY	Mon, Jun 27, 2011	11.68	11.78	11.23	11.60
4567	NASDAQ	RCKY	Fri, Jun 24, 2011	11.68	11.77	11.24	11.74
4566	NASDAQ	RCKY	Thu, Jun 23, 2011	11.70	11.93	11.56	11.66
4565	NASDAQ	RCKY	Wed, Jun 22, 2011	11.55	11.87	11.43	11.72
4564	NASDAQ	RCKY	Tue, Jun 21, 2011	11.57	11.99	11.15	11.50
4563	NASDAQ	RCKY	Mon, Jun 20, 2011	11.29	11.70	11.29	11.51
4562	NASDAQ	RCKY	Fri, Jun 17, 2011	11.06	11.37	10.95	11.31
4561	NASDAQ	RCKY	Thu, Jun 16, 2011	10.95	11.10	10.81	11.03
4560	NASDAQ	RCKY	Wed, Jun 15, 2011	10.97	11.09	10.81	10.97
4559	NASDAQ	RCKY	Tue, Jun 14, 2011	11.08	11.10	10.82	11.00
4558	NASDAQ	RCKY	Mon, Jun 13, 2011	11.07	11.10	10.94	10.97
4557	NASDAQ	RCKY	Fri, Jun 10, 2011	11.20	11.20	10.78	11.03
4556	NASDAQ	RCKY	Thu, Jun 9, 2011	11.00	11.27	10.90	11.16
4555	NASDAQ	RCKY	Wed, Jun 8, 2011	11.25	11.36	10.93	11.00
4554	NASDAQ	RCKY	Tue, Jun 7, 2011	11.55	11.55	11.01	11.32
4553	NASDAQ	RCKY	Mon, Jun 6, 2011	11.98	12.04	11.42	11.50
4552	NASDAQ	RCKY	Fri, Jun 3, 2011	11.99	12.30	11.97	12.06
4551	NASDAQ	RCKY	Thu, Jun 2, 2011	12.50	12.77	12.05	12.13
4550	NASDAQ	RCKY	Wed, Jun 1, 2011	12.03	12.63	12.00	12.58
4549	NASDAQ	RCKY	Tue, May 31, 2011	12.10	12.25	11.85	11.87
4548	NASDAQ	RCKY	Fri, May 27, 2011	12.16	12.16	11.80	11.90
4547	NASDAQ	RCKY	Thu, May 26, 2011	12.21	12.25	11.83	12.10
4546	NASDAQ	RCKY	Wed, May 25, 2011	12.00	12.36	11.63	12.14
4545	NASDAQ	RCKY	Tue, May 24, 2011	12.13	12.28	12.00	12.05
4544	NASDAQ	RCKY	Mon, May 23, 2011	12.52	12.53	12.02	12.13
4543	NASDAQ	RCKY	Fri, May 20, 2011	12.75	13.02	12.60	12.70
4542	NASDAQ	RCKY	Thu, May 19, 2011	13.04	13.18	12.59	12.76
4541	NASDAQ	RCKY	Wed, May 18, 2011	12.83	13.18	12.64	13.04
4540	NASDAQ	RCKY	Tue, May 17, 2011	13.12	13.22	12.82	13.15
4539	NASDAQ	RCKY	Mon, May 16, 2011	13.85	13.85	12.91	13.16
4538	NASDAQ	RCKY	Fri, May 13, 2011	13.86	14.02	13.66	13.90
4537	NASDAQ	RCKY	Thu, May 12, 2011	13.71	13.90	13.57	13.89
4536	NASDAQ	RCKY	Wed, May 11, 2011	14.46	14.46	13.64	13.75
4535	NASDAQ	RCKY	Tue, May 10, 2011	13.93	14.61	13.58	14.51
4534	NASDAQ	RCKY	Mon, May 9, 2011	14.93	14.93	13.44	14.02
4533	NASDAQ	RCKY	Fri, May 6, 2011	15.20	15.20	14.76	14.95
4532	NASDAQ	RCKY	Thu, May 5, 2011	14.91	15.14	14.78	14.86
4531	NASDAQ	RCKY	Wed, May 4, 2011	14.83	15.09	14.77	15.02
4530	NASDAQ	RCKY	Tue, May 3, 2011	15.00	15.23	14.86	15.01
4529	NASDAQ	RCKY	Mon, May 2, 2011	15.23	15.23	14.58	15.10
4528	NASDAQ	RCKY	Fri, Apr 29, 2011	15.10	15.36	14.91	15.23
4527	NASDAQ	RCKY	Thu, Apr 28, 2011	15.17	15.25	14.79	15.14
4526	NASDAQ	RCKY	Wed, Apr 27, 2011	16.00	16.30	14.86	15.37
4525	NASDAQ	RCKY	Tue, Apr 26, 2011	15.32	15.67	15.13	15.67
4524	NASDAQ	RCKY	Mon, Apr 25, 2011	15.26	15.26	14.27	15.06
4523	NASDAQ	RCKY	Thu, Apr 21, 2011	15.12	15.37	15.12	15.32
4522	NASDAQ	RCKY	Wed, Apr 20, 2011	15.72	15.83	15.30	15.45
4521	NASDAQ	RCKY	Tue, Apr 19, 2011	15.16	15.48	15.16	15.45
4520	NASDAQ	RCKY	Mon, Apr 18, 2011	15.36	15.40	15.13	15.14
4519	NASDAQ	RCKY	Fri, Apr 15, 2011	15.67	15.77	15.50	15.62
4518	NASDAQ	RCKY	Thu, Apr 14, 2011	15.85	15.85	15.48	15.59
4517	NASDAQ	RCKY	Wed, Apr 13, 2011	15.10	15.83	14.87	15.75
4516	NASDAQ	RCKY	Tue, Apr 12, 2011	14.90	15.06	14.78	15.05
4515	NASDAQ	RCKY	Mon, Apr 11, 2011	15.11	15.20	14.85	15.05
4514	NASDAQ	RCKY	Fri, Apr 8, 2011	15.57	15.62	14.74	15.06
4513	NASDAQ	RCKY	Thu, Apr 7, 2011	15.46	15.50	15.30	15.40
4512	NASDAQ	RCKY	Wed, Apr 6, 2011	15.27	15.73	15.27	15.38
4511	NASDAQ	RCKY	Tue, Apr 5, 2011	14.98	15.28	14.90	15.25
4510	NASDAQ	RCKY	Mon, Apr 4, 2011	15.20	15.24	14.77	15.05
4509	NASDAQ	RCKY	Fri, Apr 1, 2011	15.46	15.46	14.98	15.20
4508	NASDAQ	RCKY	Thu, Mar 31, 2011	15.12	15.46	15.08	15.28
4507	NASDAQ	RCKY	Wed, Mar 30, 2011	15.01	15.17	14.68	15.07
4506	NASDAQ	RCKY	Tue, Mar 29, 2011	14.58	15.23	14.56	14.96
4505	NASDAQ	RCKY	Mon, Mar 28, 2011	14.89	14.93	14.49	14.54
4504	NASDAQ	RCKY	Fri, Mar 25, 2011	14.88	14.95	14.65	14.89
4503	NASDAQ	RCKY	Thu, Mar 24, 2011	14.50	14.75	14.27	14.72
4502	NASDAQ	RCKY	Wed, Mar 23, 2011	14.21	14.41	13.98	14.38
4501	NASDAQ	RCKY	Tue, Mar 22, 2011	14.55	14.74	14.02	14.16
4500	NASDAQ	RCKY	Mon, Mar 21, 2011	13.83	14.75	13.83	14.55
4499	NASDAQ	RCKY	Fri, Mar 18, 2011	13.11	13.64	12.97	13.64
4498	NASDAQ	RCKY	Thu, Mar 17, 2011	12.95	13.12	12.75	12.75
4497	NASDAQ	RCKY	Wed, Mar 16, 2011	12.20	12.93	12.20	12.79
4496	NASDAQ	RCKY	Tue, Mar 15, 2011	12.50	12.78	12.02	12.57
4495	NASDAQ	RCKY	Mon, Mar 14, 2011	13.17	13.52	12.89	13.02
4494	NASDAQ	RCKY	Fri, Mar 11, 2011	13.72	13.83	13.26	13.64
4493	NASDAQ	RCKY	Thu, Mar 10, 2011	14.00	14.11	13.36	13.58
4492	NASDAQ	RCKY	Wed, Mar 9, 2011	15.20	15.20	14.35	14.49
4491	NASDAQ	RCKY	Tue, Mar 8, 2011	16.05	16.37	15.04	15.35
4490	NASDAQ	RCKY	Mon, Mar 7, 2011	15.61	16.47	15.37	15.99
4489	NASDAQ	RCKY	Fri, Mar 4, 2011	14.84	15.09	14.76	14.83
4488	NASDAQ	RCKY	Thu, Mar 3, 2011	14.78	15.04	14.51	15.00
4487	NASDAQ	RCKY	Wed, Mar 2, 2011	14.71	14.83	14.04	14.83
4486	NASDAQ	RCKY	Tue, Mar 1, 2011	14.65	14.80	14.30	14.60
4485	NASDAQ	RCKY	Mon, Feb 28, 2011	14.25	14.65	13.76	14.59
4484	NASDAQ	RCKY	Fri, Feb 25, 2011	13.98	14.40	13.94	14.39
4483	NASDAQ	RCKY	Thu, Feb 24, 2011	13.47	13.85	13.31	13.85
4482	NASDAQ	RCKY	Wed, Feb 23, 2011	13.96	13.98	13.25	13.45
4481	NASDAQ	RCKY	Tue, Feb 22, 2011	14.09	14.35	13.55	13.85
4480	NASDAQ	RCKY	Fri, Feb 18, 2011	13.76	14.00	13.45	14.00
4479	NASDAQ	RCKY	Thu, Feb 17, 2011	14.10	14.30	13.32	13.76
4478	NASDAQ	RCKY	Wed, Feb 16, 2011	14.10	15.34	14.00	14.03
4477	NASDAQ	RCKY	Tue, Feb 15, 2011	12.76	12.76	12.29	12.62
4476	NASDAQ	RCKY	Mon, Feb 14, 2011	12.53	12.91	12.47	12.72
4475	NASDAQ	RCKY	Fri, Feb 11, 2011	11.80	12.59	11.80	12.53
4474	NASDAQ	RCKY	Thu, Feb 10, 2011	11.59	11.80	11.50	11.80
4473	NASDAQ	RCKY	Wed, Feb 9, 2011	11.34	11.59	11.34	11.58
4472	NASDAQ	RCKY	Tue, Feb 8, 2011	11.27	11.40	11.20	11.40
4471	NASDAQ	RCKY	Mon, Feb 7, 2011	11.24	11.38	11.20	11.20
4470	NASDAQ	RCKY	Fri, Feb 4, 2011	11.11	11.22	11.01	11.16
4469	NASDAQ	RCKY	Thu, Feb 3, 2011	11.12	11.20	10.95	11.11
4468	NASDAQ	RCKY	Wed, Feb 2, 2011	11.16	11.19	10.97	11.12
4467	NASDAQ	RCKY	Tue, Feb 1, 2011	11.22	11.22	11.00	11.12
4466	NASDAQ	RCKY	Mon, Jan 31, 2011	11.00	11.21	10.90	11.00
4465	NASDAQ	RCKY	Fri, Jan 28, 2011	11.30	11.30	11.02	11.03
4464	NASDAQ	RCKY	Thu, Jan 27, 2011	11.36	11.40	11.22	11.22
4463	NASDAQ	RCKY	Wed, Jan 26, 2011	11.15	11.34	11.13	11.34
4462	NASDAQ	RCKY	Tue, Jan 25, 2011	11.18	11.22	11.00	11.09
4461	NASDAQ	RCKY	Mon, Jan 24, 2011	11.06	11.30	11.06	11.14
4460	NASDAQ	RCKY	Fri, Jan 21, 2011	11.00	11.00	10.90	10.93
4459	NASDAQ	RCKY	Thu, Jan 20, 2011	11.16	11.16	10.93	10.95
4458	NASDAQ	RCKY	Wed, Jan 19, 2011	11.80	11.80	11.26	11.26
4457	NASDAQ	RCKY	Tue, Jan 18, 2011	11.42	11.80	11.36	11.80
4456	NASDAQ	RCKY	Fri, Jan 14, 2011	11.24	11.48	11.19	11.29
4455	NASDAQ	RCKY	Thu, Jan 13, 2011	11.20	11.20	10.76	11.14
4454	NASDAQ	RCKY	Wed, Jan 12, 2011	10.91	11.20	10.91	11.15
4453	NASDAQ	RCKY	Tue, Jan 11, 2011	10.89	10.97	10.79	10.90
4452	NASDAQ	RCKY	Mon, Jan 10, 2011	10.85	10.92	10.61	10.75
4451	NASDAQ	RCKY	Fri, Jan 7, 2011	10.75	10.78	10.66	10.76
4450	NASDAQ	RCKY	Thu, Jan 6, 2011	10.70	10.82	10.67	10.73
4449	NASDAQ	RCKY	Wed, Jan 5, 2011	10.25	10.65	10.25	10.65
4448	NASDAQ	RCKY	Tue, Jan 4, 2011	10.23	10.25	10.10	10.25
4447	NASDAQ	RCKY	Mon, Jan 3, 2011	10.14	10.23	10.07	10.23
4446	NASDAQ	RCKY	Fri, Dec 31, 2010	10.10	10.10	10.01	10.03
4445	NASDAQ	RCKY	Thu, Dec 30, 2010	10.07	10.07	9.95	10.04
4444	NASDAQ	RCKY	Wed, Dec 29, 2010	10.10	10.10	9.94	10.00
4443	NASDAQ	RCKY	Tue, Dec 28, 2010	10.00	10.10	10.00	10.10
4442	NASDAQ	RCKY	Mon, Dec 27, 2010	10.00	10.03	9.95	9.96
4441	NASDAQ	RCKY	Thu, Dec 23, 2010	10.10	10.10	9.90	9.90
4440	NASDAQ	RCKY	Wed, Dec 22, 2010	10.00	10.22	9.99	10.12
4439	NASDAQ	RCKY	Tue, Dec 21, 2010	10.23	10.25	9.93	9.98
4438	NASDAQ	RCKY	Mon, Dec 20, 2010	10.05	10.05	9.96	9.98
4437	NASDAQ	RCKY	Fri, Dec 17, 2010	10.00	10.05	9.92	9.99
4436	NASDAQ	RCKY	Thu, Dec 16, 2010	9.84	9.91	9.64	9.91
4435	NASDAQ	RCKY	Wed, Dec 15, 2010	9.85	10.00	9.51	9.69
4434	NASDAQ	RCKY	Tue, Dec 14, 2010	9.86	9.86	9.43	9.85
4433	NASDAQ	RCKY	Mon, Dec 13, 2010	9.35	9.87	9.34	9.87
4432	NASDAQ	RCKY	Fri, Dec 10, 2010	9.90	9.90	9.20	9.35
4431	NASDAQ	RCKY	Thu, Dec 9, 2010	9.81	9.90	9.66	9.83
4430	NASDAQ	RCKY	Wed, Dec 8, 2010	10.00	10.00	9.50	9.81
4429	NASDAQ	RCKY	Tue, Dec 7, 2010	9.94	10.03	9.78	10.00
4428	NASDAQ	RCKY	Mon, Dec 6, 2010	10.05	10.08	9.94	9.94
4427	NASDAQ	RCKY	Fri, Dec 3, 2010	9.92	10.20	9.80	10.12
4426	NASDAQ	RCKY	Thu, Dec 2, 2010	9.25	10.44	9.08	9.90
4425	NASDAQ	RCKY	Wed, Dec 1, 2010	9.25	9.25	8.93	9.23
4424	NASDAQ	RCKY	Tue, Nov 30, 2010	9.11	9.20	9.04	9.16
4423	NASDAQ	RCKY	Mon, Nov 29, 2010	9.12	9.16	9.01	9.09
4422	NASDAQ	RCKY	Fri, Nov 26, 2010	9.15	9.15	9.07	9.07
4421	NASDAQ	RCKY	Wed, Nov 24, 2010	9.16	9.16	9.00	9.14
4420	NASDAQ	RCKY	Tue, Nov 23, 2010	9.14	9.25	9.06	9.13
4419	NASDAQ	RCKY	Mon, Nov 22, 2010	9.16	9.24	9.06	9.08
4418	NASDAQ	RCKY	Fri, Nov 19, 2010	9.25	9.25	9.09	9.24
4417	NASDAQ	RCKY	Thu, Nov 18, 2010	9.24	9.25	9.09	9.14
4416	NASDAQ	RCKY	Wed, Nov 17, 2010	9.18	9.18	8.95	9.16
4415	NASDAQ	RCKY	Tue, Nov 16, 2010	9.25	9.25	8.95	9.11
4414	NASDAQ	RCKY	Mon, Nov 15, 2010	9.02	9.11	8.95	9.09
4413	NASDAQ	RCKY	Fri, Nov 12, 2010	9.18	9.18	8.86	9.00
4412	NASDAQ	RCKY	Thu, Nov 11, 2010	9.38	9.38	9.11	9.14
4411	NASDAQ	RCKY	Wed, Nov 10, 2010	9.35	9.51	9.20	9.38
4410	NASDAQ	RCKY	Tue, Nov 9, 2010	9.39	9.63	9.30	9.35
4409	NASDAQ	RCKY	Mon, Nov 8, 2010	9.37	9.40	9.22	9.38
4408	NASDAQ	RCKY	Fri, Nov 5, 2010	9.31	9.37	9.22	9.37
4407	NASDAQ	RCKY	Thu, Nov 4, 2010	9.33	9.38	9.25	9.32
4406	NASDAQ	RCKY	Wed, Nov 3, 2010	9.11	9.25	9.11	9.21
4405	NASDAQ	RCKY	Tue, Nov 2, 2010	9.40	9.40	8.99	9.11
4404	NASDAQ	RCKY	Mon, Nov 1, 2010	9.30	9.42	9.07	9.42
4403	NASDAQ	RCKY	Fri, Oct 29, 2010	9.00	9.28	9.00	9.14
4402	NASDAQ	RCKY	Thu, Oct 28, 2010	9.46	9.46	8.85	9.10
4401	NASDAQ	RCKY	Wed, Oct 27, 2010	9.50	9.50	9.09	9.28
4400	NASDAQ	RCKY	Tue, Oct 26, 2010	8.80	9.67	8.71	9.54
4399	NASDAQ	RCKY	Mon, Oct 25, 2010	8.85	9.30	8.77	8.80
4398	NASDAQ	RCKY	Fri, Oct 22, 2010	8.67	9.20	8.41	8.74
4397	NASDAQ	RCKY	Thu, Oct 21, 2010	7.93	8.10	7.80	8.08
4396	NASDAQ	RCKY	Wed, Oct 20, 2010	7.82	7.97	7.75	7.76
4395	NASDAQ	RCKY	Tue, Oct 19, 2010	7.75	7.98	7.75	7.83
4394	NASDAQ	RCKY	Mon, Oct 18, 2010	7.91	8.05	7.76	7.76
4393	NASDAQ	RCKY	Fri, Oct 15, 2010	7.85	8.03	7.85	7.99
4392	NASDAQ	RCKY	Thu, Oct 14, 2010	8.00	8.01	7.91	7.95
4391	NASDAQ	RCKY	Wed, Oct 13, 2010	8.01	8.01	7.77	7.96
4390	NASDAQ	RCKY	Tue, Oct 12, 2010	7.86	7.99	7.63	7.99
4389	NASDAQ	RCKY	Mon, Oct 11, 2010	7.60	7.93	7.60	7.73
4388	NASDAQ	RCKY	Fri, Oct 8, 2010	7.61	7.83	7.51	7.61
4387	NASDAQ	RCKY	Thu, Oct 7, 2010	7.55	7.79	7.55	7.60
4386	NASDAQ	RCKY	Wed, Oct 6, 2010	7.57	7.65	7.47	7.55
4385	NASDAQ	RCKY	Tue, Oct 5, 2010	7.65	7.68	7.47	7.68
4384	NASDAQ	RCKY	Mon, Oct 4, 2010	7.40	7.58	7.40	7.53
4383	NASDAQ	RCKY	Fri, Oct 1, 2010	7.54	7.68	7.25	7.56
4382	NASDAQ	RCKY	Thu, Sep 30, 2010	7.70	7.72	7.49	7.56
4381	NASDAQ	RCKY	Wed, Sep 29, 2010	7.70	7.70	7.50	7.58
4380	NASDAQ	RCKY	Tue, Sep 28, 2010	7.38	7.67	7.16	7.46
4379	NASDAQ	RCKY	Mon, Sep 27, 2010	7.64	7.68	7.37	7.42
4378	NASDAQ	RCKY	Fri, Sep 24, 2010	7.70	7.71	7.42	7.63
4377	NASDAQ	RCKY	Thu, Sep 23, 2010	6.89	7.34	6.89	7.34
4376	NASDAQ	RCKY	Wed, Sep 22, 2010	7.30	7.35	6.88	6.95
4375	NASDAQ	RCKY	Tue, Sep 21, 2010	7.63	7.83	7.24	7.25
4374	NASDAQ	RCKY	Mon, Sep 20, 2010	7.63	7.89	7.63	7.68
4373	NASDAQ	RCKY	Fri, Sep 17, 2010	7.87	7.88	7.61	7.88
4372	NASDAQ	RCKY	Thu, Sep 16, 2010	7.84	7.84	7.57	7.74
4371	NASDAQ	RCKY	Wed, Sep 15, 2010	7.94	7.94	7.52	7.78
4370	NASDAQ	RCKY	Tue, Sep 14, 2010	7.75	7.80	7.57	7.57
4369	NASDAQ	RCKY	Mon, Sep 13, 2010	7.91	7.91	7.59	7.77
4368	NASDAQ	RCKY	Fri, Sep 10, 2010	7.87	7.99	7.60	7.83
4367	NASDAQ	RCKY	Thu, Sep 9, 2010	7.68	7.77	7.56	7.59
4366	NASDAQ	RCKY	Wed, Sep 8, 2010	7.85	7.85	7.56	7.61
4365	NASDAQ	RCKY	Tue, Sep 7, 2010	7.70	7.81	7.50	7.64
4364	NASDAQ	RCKY	Fri, Sep 3, 2010	7.91	7.99	7.82	7.82
4363	NASDAQ	RCKY	Thu, Sep 2, 2010	7.46	7.92	7.46	7.84
4362	NASDAQ	RCKY	Wed, Sep 1, 2010	7.70	7.85	7.54	7.61
4361	NASDAQ	RCKY	Tue, Aug 31, 2010	7.37	7.71	7.37	7.66
4360	NASDAQ	RCKY	Mon, Aug 30, 2010	7.45	7.95	7.45	7.61
4359	NASDAQ	RCKY	Fri, Aug 27, 2010	7.58	7.68	7.38	7.57
4358	NASDAQ	RCKY	Thu, Aug 26, 2010	7.75	7.75	7.21	7.33
4357	NASDAQ	RCKY	Wed, Aug 25, 2010	7.36	7.61	7.36	7.56
4356	NASDAQ	RCKY	Tue, Aug 24, 2010	7.58	7.79	7.37	7.54
4355	NASDAQ	RCKY	Mon, Aug 23, 2010	7.67	7.88	7.51	7.51
4354	NASDAQ	RCKY	Fri, Aug 20, 2010	7.69	8.03	7.59	7.67
4353	NASDAQ	RCKY	Thu, Aug 19, 2010	7.61	7.74	7.45	7.68
4352	NASDAQ	RCKY	Wed, Aug 18, 2010	7.87	8.10	7.62	7.82
4351	NASDAQ	RCKY	Tue, Aug 17, 2010	7.56	8.10	7.56	8.01
4350	NASDAQ	RCKY	Mon, Aug 16, 2010	7.53	7.59	7.34	7.53
4349	NASDAQ	RCKY	Fri, Aug 13, 2010	7.44	7.60	7.44	7.49
4348	NASDAQ	RCKY	Thu, Aug 12, 2010	7.25	7.57	6.84	7.46
4347	NASDAQ	RCKY	Wed, Aug 11, 2010	7.95	7.95	7.37	7.48
4346	NASDAQ	RCKY	Tue, Aug 10, 2010	8.11	8.34	7.82	7.92
4345	NASDAQ	RCKY	Mon, Aug 9, 2010	8.37	8.45	8.15	8.28
4344	NASDAQ	RCKY	Fri, Aug 6, 2010	8.17	8.33	8.09	8.26
4343	NASDAQ	RCKY	Thu, Aug 5, 2010	8.01	8.27	8.00	8.11
4342	NASDAQ	RCKY	Wed, Aug 4, 2010	8.29	8.40	8.11	8.23
4341	NASDAQ	RCKY	Tue, Aug 3, 2010	8.10	8.24	7.96	8.24
4340	NASDAQ	RCKY	Mon, Aug 2, 2010	8.10	8.24	7.97	8.10
4339	NASDAQ	RCKY	Fri, Jul 30, 2010	7.86	8.09	7.83	7.97
4338	NASDAQ	RCKY	Thu, Jul 29, 2010	7.96	8.25	7.93	8.04
4337	NASDAQ	RCKY	Wed, Jul 28, 2010	8.00	8.21	7.65	7.95
4336	NASDAQ	RCKY	Tue, Jul 27, 2010	7.30	7.48	7.07	7.34
4335	NASDAQ	RCKY	Mon, Jul 26, 2010	7.00	7.26	6.96	7.20
4334	NASDAQ	RCKY	Fri, Jul 23, 2010	6.99	7.14	6.69	7.14
4333	NASDAQ	RCKY	Thu, Jul 22, 2010	6.69	7.29	6.69	7.10
4332	NASDAQ	RCKY	Wed, Jul 21, 2010	6.49	6.80	6.23	6.72
4331	NASDAQ	RCKY	Tue, Jul 20, 2010	6.61	6.65	6.10	6.60
4330	NASDAQ	RCKY	Mon, Jul 19, 2010	6.45	6.55	6.07	6.34
4329	NASDAQ	RCKY	Fri, Jul 16, 2010	6.34	6.66	6.29	6.30
4328	NASDAQ	RCKY	Thu, Jul 15, 2010	6.85	6.85	6.40	6.58
4327	NASDAQ	RCKY	Wed, Jul 14, 2010	6.72	6.84	6.69	6.73
4326	NASDAQ	RCKY	Tue, Jul 13, 2010	6.73	6.80	6.26	6.80
4325	NASDAQ	RCKY	Mon, Jul 12, 2010	6.76	6.76	6.45	6.48
4324	NASDAQ	RCKY	Fri, Jul 9, 2010	6.45	6.85	6.45	6.76
4323	NASDAQ	RCKY	Thu, Jul 8, 2010	5.99	6.74	5.87	6.64
4322	NASDAQ	RCKY	Wed, Jul 7, 2010	6.13	6.41	5.87	5.90
4321	NASDAQ	RCKY	Tue, Jul 6, 2010	6.51	6.70	5.68	6.09
4320	NASDAQ	RCKY	Fri, Jul 2, 2010	6.49	6.50	6.27	6.47
4319	NASDAQ	RCKY	Thu, Jul 1, 2010	6.41	6.63	6.41	6.50
4318	NASDAQ	RCKY	Wed, Jun 30, 2010	6.59	6.73	6.26	6.39
4317	NASDAQ	RCKY	Tue, Jun 29, 2010	6.66	6.86	6.15	6.60
4316	NASDAQ	RCKY	Mon, Jun 28, 2010	6.85	7.14	6.73	6.89
4315	NASDAQ	RCKY	Fri, Jun 25, 2010	7.17	7.57	6.82	6.89
4314	NASDAQ	RCKY	Thu, Jun 24, 2010	7.16	7.37	7.07	7.09
4313	NASDAQ	RCKY	Wed, Jun 23, 2010	7.50	7.55	7.13	7.19
4312	NASDAQ	RCKY	Tue, Jun 22, 2010	7.87	8.00	7.44	7.46
4311	NASDAQ	RCKY	Mon, Jun 21, 2010	7.95	8.01	7.87	7.91
4310	NASDAQ	RCKY	Fri, Jun 18, 2010	8.01	8.10	7.83	7.87
4309	NASDAQ	RCKY	Thu, Jun 17, 2010	8.05	8.35	8.03	8.12
4308	NASDAQ	RCKY	Wed, Jun 16, 2010	8.06	8.37	8.03	8.29
4307	NASDAQ	RCKY	Tue, Jun 15, 2010	8.11	8.20	8.06	8.19
4306	NASDAQ	RCKY	Mon, Jun 14, 2010	8.04	8.30	8.04	8.15
4305	NASDAQ	RCKY	Fri, Jun 11, 2010	8.01	8.32	8.01	8.16
4304	NASDAQ	RCKY	Thu, Jun 10, 2010	8.02	8.23	8.02	8.16
4303	NASDAQ	RCKY	Wed, Jun 9, 2010	8.17	8.17	8.01	8.09
4302	NASDAQ	RCKY	Tue, Jun 8, 2010	8.30	8.31	8.16	8.16
4301	NASDAQ	RCKY	Mon, Jun 7, 2010	8.36	8.40	8.23	8.35
4300	NASDAQ	RCKY	Fri, Jun 4, 2010	8.30	8.32	8.15	8.15
4299	NASDAQ	RCKY	Thu, Jun 3, 2010	8.13	8.42	8.02	8.24
4298	NASDAQ	RCKY	Wed, Jun 2, 2010	8.19	8.29	8.06	8.27
4297	NASDAQ	RCKY	Tue, Jun 1, 2010	8.33	8.33	7.95	8.06
4296	NASDAQ	RCKY	Fri, May 28, 2010	8.30	8.30	7.92	8.22
4295	NASDAQ	RCKY	Thu, May 27, 2010	8.12	8.36	8.12	8.31
4294	NASDAQ	RCKY	Wed, May 26, 2010	8.12	8.20	8.00	8.13
4293	NASDAQ	RCKY	Tue, May 25, 2010	7.73	8.11	7.66	8.00
4292	NASDAQ	RCKY	Mon, May 24, 2010	7.93	8.49	7.71	7.92
4291	NASDAQ	RCKY	Fri, May 21, 2010	7.60	7.95	7.52	7.90
4290	NASDAQ	RCKY	Thu, May 20, 2010	8.00	8.13	7.38	7.38
4289	NASDAQ	RCKY	Wed, May 19, 2010	8.10	8.13	7.75	8.01
4288	NASDAQ	RCKY	Tue, May 18, 2010	8.20	8.20	8.04	8.11
4287	NASDAQ	RCKY	Mon, May 17, 2010	8.24	8.24	8.02	8.10
4286	NASDAQ	RCKY	Fri, May 14, 2010	8.12	8.25	8.03	8.10
4285	NASDAQ	RCKY	Thu, May 13, 2010	7.91	8.32	7.84	8.23
4284	NASDAQ	RCKY	Wed, May 12, 2010	7.97	8.15	7.89	8.00
4283	NASDAQ	RCKY	Tue, May 11, 2010	8.01	8.30	7.90	8.07
4282	NASDAQ	RCKY	Mon, May 10, 2010	9.02	9.68	9.00	9.15
4281	NASDAQ	RCKY	Fri, May 7, 2010	9.36	9.66	8.91	9.03
4280	NASDAQ	RCKY	Thu, May 6, 2010	9.90	9.99	8.96	9.40
4279	NASDAQ	RCKY	Wed, May 5, 2010	10.17	10.17	9.90	9.90
4278	NASDAQ	RCKY	Tue, May 4, 2010	9.91	10.18	9.91	10.18
4277	NASDAQ	RCKY	Mon, May 3, 2010	9.90	10.06	9.90	10.06
4276	NASDAQ	RCKY	Fri, Apr 30, 2010	9.90	10.00	9.83	9.83
4275	NASDAQ	RCKY	Thu, Apr 29, 2010	10.09	10.09	9.88	9.91
4274	NASDAQ	RCKY	Wed, Apr 28, 2010	10.32	10.32	10.00	10.09
4273	NASDAQ	RCKY	Tue, Apr 27, 2010	10.41	10.41	10.30	10.30
4272	NASDAQ	RCKY	Mon, Apr 26, 2010	10.60	10.66	10.33	10.51
4271	NASDAQ	RCKY	Fri, Apr 23, 2010	10.40	10.60	10.30	10.57
4270	NASDAQ	RCKY	Thu, Apr 22, 2010	10.16	10.38	10.16	10.34
4269	NASDAQ	RCKY	Wed, Apr 21, 2010	10.07	10.25	10.07	10.20
4268	NASDAQ	RCKY	Tue, Apr 20, 2010	10.25	10.25	10.16	10.16
4267	NASDAQ	RCKY	Mon, Apr 19, 2010	10.00	10.20	10.00	10.20
4266	NASDAQ	RCKY	Fri, Apr 16, 2010	9.89	10.00	9.71	10.00
4265	NASDAQ	RCKY	Thu, Apr 15, 2010	9.74	9.97	9.74	9.97
4264	NASDAQ	RCKY	Wed, Apr 14, 2010	9.71	9.77	9.60	9.77
4263	NASDAQ	RCKY	Tue, Apr 13, 2010	9.60	9.75	9.52	9.75
4262	NASDAQ	RCKY	Mon, Apr 12, 2010	9.75	9.90	9.57	9.57
4261	NASDAQ	RCKY	Fri, Apr 9, 2010	9.71	9.71	9.61	9.69
4260	NASDAQ	RCKY	Thu, Apr 8, 2010	9.89	9.89	9.64	9.70
4259	NASDAQ	RCKY	Wed, Apr 7, 2010	9.63	9.98	9.63	9.96
4258	NASDAQ	RCKY	Tue, Apr 6, 2010	9.74	9.88	9.71	9.74
4257	NASDAQ	RCKY	Mon, Apr 5, 2010	9.79	9.81	9.69	9.76
4256	NASDAQ	RCKY	Thu, Apr 1, 2010	9.57	9.82	9.48	9.79
4255	NASDAQ	RCKY	Wed, Mar 31, 2010	9.90	9.90	9.54	9.54
4254	NASDAQ	RCKY	Tue, Mar 30, 2010	9.76	9.91	9.67	9.67
4253	NASDAQ	RCKY	Mon, Mar 29, 2010	9.94	9.94	9.47	9.67
4252	NASDAQ	RCKY	Fri, Mar 26, 2010	9.74	9.88	9.56	9.56
4251	NASDAQ	RCKY	Thu, Mar 25, 2010	9.50	9.97	9.50	9.66
4250	NASDAQ	RCKY	Wed, Mar 24, 2010	9.55	9.63	9.51	9.51
4249	NASDAQ	RCKY	Tue, Mar 23, 2010	9.33	9.75	9.19	9.51
4248	NASDAQ	RCKY	Mon, Mar 22, 2010	9.20	9.50	9.20	9.50
4247	NASDAQ	RCKY	Fri, Mar 19, 2010	9.25	9.25	9.00	9.20
4246	NASDAQ	RCKY	Thu, Mar 18, 2010	9.25	9.25	9.24	9.25
4245	NASDAQ	RCKY	Wed, Mar 17, 2010	9.23	9.25	9.13	9.24
4244	NASDAQ	RCKY	Tue, Mar 16, 2010	9.12	9.24	9.12	9.24
4243	NASDAQ	RCKY	Mon, Mar 15, 2010	9.11	9.24	9.11	9.14
4242	NASDAQ	RCKY	Fri, Mar 12, 2010	9.24	9.24	9.05	9.15
4241	NASDAQ	RCKY	Thu, Mar 11, 2010	9.08	9.24	9.08	9.24
4240	NASDAQ	RCKY	Wed, Mar 10, 2010	9.23	9.25	9.08	9.21
4239	NASDAQ	RCKY	Tue, Mar 9, 2010	9.14	9.24	9.10	9.23
4238	NASDAQ	RCKY	Mon, Mar 8, 2010	8.88	9.15	8.88	9.02
4237	NASDAQ	RCKY	Fri, Mar 5, 2010	8.79	8.89	8.54	8.76
4236	NASDAQ	RCKY	Thu, Mar 4, 2010	8.34	8.75	8.26	8.75
4235	NASDAQ	RCKY	Wed, Mar 3, 2010	8.35	8.75	8.21	8.54
4234	NASDAQ	RCKY	Tue, Mar 2, 2010	8.72	8.85	8.25	8.35
4233	NASDAQ	RCKY	Mon, Mar 1, 2010	8.74	8.91	8.52	8.69
4232	NASDAQ	RCKY	Fri, Feb 26, 2010	9.47	9.47	8.32	8.48
4231	NASDAQ	RCKY	Thu, Feb 25, 2010	9.23	9.40	9.01	9.20
4230	NASDAQ	RCKY	Wed, Feb 24, 2010	9.01	9.35	9.01	9.17
4229	NASDAQ	RCKY	Tue, Feb 23, 2010	9.00	9.31	8.64	9.15
4228	NASDAQ	RCKY	Mon, Feb 22, 2010	9.07	9.46	8.96	9.18
4227	NASDAQ	RCKY	Fri, Feb 19, 2010	8.18	9.00	8.02	9.00
4226	NASDAQ	RCKY	Thu, Feb 18, 2010	9.14	9.45	8.93	9.15
4225	NASDAQ	RCKY	Wed, Feb 17, 2010	9.25	9.45	8.69	9.31
4224	NASDAQ	RCKY	Tue, Feb 16, 2010	9.21	9.48	9.02	9.32
4223	NASDAQ	RCKY	Fri, Feb 12, 2010	8.29	9.25	8.29	9.22
4222	NASDAQ	RCKY	Thu, Feb 11, 2010	8.37	8.93	8.37	8.81
4221	NASDAQ	RCKY	Wed, Feb 10, 2010	8.20	8.49	8.10	8.43
4220	NASDAQ	RCKY	Tue, Feb 9, 2010	8.66	8.66	7.88	8.26
4219	NASDAQ	RCKY	Mon, Feb 8, 2010	8.29	8.63	7.93	8.32
4218	NASDAQ	RCKY	Fri, Feb 5, 2010	8.37	8.74	8.25	8.45
4217	NASDAQ	RCKY	Thu, Feb 4, 2010	8.69	8.69	8.28	8.47
4216	NASDAQ	RCKY	Wed, Feb 3, 2010	8.90	8.90	8.52	8.64
4215	NASDAQ	RCKY	Tue, Feb 2, 2010	8.82	8.94	8.44	8.86
4214	NASDAQ	RCKY	Mon, Feb 1, 2010	8.69	8.82	8.60	8.75
4213	NASDAQ	RCKY	Fri, Jan 29, 2010	8.94	8.96	8.55	8.59
4212	NASDAQ	RCKY	Thu, Jan 28, 2010	8.55	8.99	8.31	8.90
4211	NASDAQ	RCKY	Wed, Jan 27, 2010	8.32	8.55	8.25	8.55
4210	NASDAQ	RCKY	Tue, Jan 26, 2010	8.67	8.67	8.29	8.44
4209	NASDAQ	RCKY	Mon, Jan 25, 2010	8.40	8.75	8.30	8.60
4208	NASDAQ	RCKY	Fri, Jan 22, 2010	8.41	8.45	8.32	8.32
4207	NASDAQ	RCKY	Thu, Jan 21, 2010	8.38	8.43	8.28	8.36
4206	NASDAQ	RCKY	Wed, Jan 20, 2010	8.50	8.50	8.20	8.25
4205	NASDAQ	RCKY	Tue, Jan 19, 2010	8.07	8.50	8.00	8.50
4204	NASDAQ	RCKY	Fri, Jan 15, 2010	8.15	8.27	7.95	8.22
4203	NASDAQ	RCKY	Thu, Jan 14, 2010	7.77	8.30	7.77	8.15
4202	NASDAQ	RCKY	Wed, Jan 13, 2010	7.87	8.09	7.82	7.98
4201	NASDAQ	RCKY	Tue, Jan 12, 2010	7.67	7.75	7.60	7.62
4200	NASDAQ	RCKY	Mon, Jan 11, 2010	7.60	8.07	7.60	7.88
4199	NASDAQ	RCKY	Fri, Jan 8, 2010	7.75	7.90	7.62	7.62
4198	NASDAQ	RCKY	Thu, Jan 7, 2010	7.70	7.90	7.61	7.90
4197	NASDAQ	RCKY	Wed, Jan 6, 2010	7.81	7.93	7.60	7.69
4196	NASDAQ	RCKY	Tue, Jan 5, 2010	7.73	7.96	7.41	7.79
4195	NASDAQ	RCKY	Mon, Jan 4, 2010	7.58	7.92	7.16	7.75
4194	NASDAQ	RCKY	Thu, Dec 31, 2009	7.75	7.97	7.50	7.62
4193	NASDAQ	RCKY	Wed, Dec 30, 2009	7.75	8.08	7.58	7.71
4192	NASDAQ	RCKY	Tue, Dec 29, 2009	8.08	8.08	7.58	7.95
4191	NASDAQ	RCKY	Mon, Dec 28, 2009	7.57	8.09	7.57	7.99
4190	NASDAQ	RCKY	Thu, Dec 24, 2009	8.00	8.10	7.54	7.58
4189	NASDAQ	RCKY	Wed, Dec 23, 2009	7.14	8.15	7.10	7.91
4188	NASDAQ	RCKY	Tue, Dec 22, 2009	7.30	7.58	7.10	7.30
4187	NASDAQ	RCKY	Mon, Dec 21, 2009	7.30	7.59	7.06	7.49
4186	NASDAQ	RCKY	Fri, Dec 18, 2009	7.99	8.28	6.90	6.90
4185	NASDAQ	RCKY	Thu, Dec 17, 2009	7.89	7.94	7.86	7.88
4184	NASDAQ	RCKY	Wed, Dec 16, 2009	7.90	8.29	7.83	8.18
4183	NASDAQ	RCKY	Tue, Dec 15, 2009	7.81	8.24	7.52	8.09
4182	NASDAQ	RCKY	Mon, Dec 14, 2009	7.81	8.28	7.75	8.00
4181	NASDAQ	RCKY	Fri, Dec 11, 2009	7.75	7.93	7.46	7.93
4180	NASDAQ	RCKY	Thu, Dec 10, 2009	7.38	7.93	7.37	7.55
4179	NASDAQ	RCKY	Wed, Dec 9, 2009	7.56	7.94	7.36	7.60
4178	NASDAQ	RCKY	Tue, Dec 8, 2009	7.71	7.91	7.27	7.70
4177	NASDAQ	RCKY	Mon, Dec 7, 2009	7.77	7.93	7.71	7.74
4176	NASDAQ	RCKY	Fri, Dec 4, 2009	8.12	8.28	7.88	7.95
4175	NASDAQ	RCKY	Thu, Dec 3, 2009	7.76	8.30	7.74	8.00
4174	NASDAQ	RCKY	Wed, Dec 2, 2009	7.65	7.90	7.65	7.76
4173	NASDAQ	RCKY	Tue, Dec 1, 2009	7.93	7.94	7.14	7.64
4172	NASDAQ	RCKY	Mon, Nov 30, 2009	7.95	7.95	7.55	7.61
4171	NASDAQ	RCKY	Fri, Nov 27, 2009	7.51	7.61	7.49	7.52
4170	NASDAQ	RCKY	Wed, Nov 25, 2009	7.41	8.09	7.39	7.85
4169	NASDAQ	RCKY	Tue, Nov 24, 2009	8.09	8.09	7.44	7.70
4168	NASDAQ	RCKY	Mon, Nov 23, 2009	7.85	8.09	7.84	7.89
4167	NASDAQ	RCKY	Fri, Nov 20, 2009	7.91	8.10	7.80	7.80
4166	NASDAQ	RCKY	Thu, Nov 19, 2009	8.02	8.08	7.86	7.94
4165	NASDAQ	RCKY	Wed, Nov 18, 2009	7.88	8.29	7.86	7.95
4164	NASDAQ	RCKY	Tue, Nov 17, 2009	7.92	8.23	7.92	8.09
4163	NASDAQ	RCKY	Mon, Nov 16, 2009	7.76	8.20	7.76	7.99
4162	NASDAQ	RCKY	Fri, Nov 13, 2009	8.17	8.17	7.75	7.82
4161	NASDAQ	RCKY	Thu, Nov 12, 2009	8.47	8.88	8.18	8.18
4160	NASDAQ	RCKY	Wed, Nov 11, 2009	8.16	8.85	7.95	8.61
4159	NASDAQ	RCKY	Tue, Nov 10, 2009	9.37	9.37	8.66	8.97
4158	NASDAQ	RCKY	Mon, Nov 9, 2009	9.40	9.49	9.14	9.37
4157	NASDAQ	RCKY	Fri, Nov 6, 2009	8.90	9.35	8.90	9.31
4156	NASDAQ	RCKY	Thu, Nov 5, 2009	9.05	9.35	8.83	9.06
4155	NASDAQ	RCKY	Wed, Nov 4, 2009	9.30	9.40	9.00	9.27
4154	NASDAQ	RCKY	Tue, Nov 3, 2009	9.07	9.65	8.99	9.30
4153	NASDAQ	RCKY	Mon, Nov 2, 2009	8.45	9.00	8.45	8.93
4152	NASDAQ	RCKY	Fri, Oct 30, 2009	8.45	8.55	8.13	8.31
4151	NASDAQ	RCKY	Thu, Oct 29, 2009	8.37	8.48	8.30	8.43
4150	NASDAQ	RCKY	Wed, Oct 28, 2009	8.17	8.30	7.97	8.12
4149	NASDAQ	RCKY	Tue, Oct 27, 2009	8.45	8.45	7.87	8.22
4148	NASDAQ	RCKY	Mon, Oct 26, 2009	8.37	8.49	8.25	8.47
4147	NASDAQ	RCKY	Fri, Oct 23, 2009	7.85	8.46	7.32	8.16
4146	NASDAQ	RCKY	Thu, Oct 22, 2009	6.84	6.87	6.77	6.84
4145	NASDAQ	RCKY	Wed, Oct 21, 2009	6.73	6.84	6.34	6.84
4144	NASDAQ	RCKY	Tue, Oct 20, 2009	6.72	6.72	6.53	6.68
4143	NASDAQ	RCKY	Mon, Oct 19, 2009	6.50	6.70	6.36	6.55
4142	NASDAQ	RCKY	Fri, Oct 16, 2009	6.60	6.68	6.50	6.51
4141	NASDAQ	RCKY	Thu, Oct 15, 2009	6.60	6.70	6.50	6.70
4140	NASDAQ	RCKY	Wed, Oct 14, 2009	6.33	6.88	6.33	6.60
4139	NASDAQ	RCKY	Tue, Oct 13, 2009	6.50	6.80	6.31	6.44
4138	NASDAQ	RCKY	Mon, Oct 12, 2009	6.26	6.70	6.26	6.50
4137	NASDAQ	RCKY	Fri, Oct 9, 2009	6.09	6.32	6.02	6.32
4136	NASDAQ	RCKY	Thu, Oct 8, 2009	5.92	6.23	5.92	6.23
4135	NASDAQ	RCKY	Wed, Oct 7, 2009	6.15	6.22	6.03	6.22
4134	NASDAQ	RCKY	Tue, Oct 6, 2009	5.81	6.15	5.81	6.15
4133	NASDAQ	RCKY	Mon, Oct 5, 2009	6.05	6.10	6.05	6.10
4132	NASDAQ	RCKY	Fri, Oct 2, 2009	5.86	5.96	5.86	5.95
4131	NASDAQ	RCKY	Thu, Oct 1, 2009	6.15	6.18	5.55	5.80
4130	NASDAQ	RCKY	Wed, Sep 30, 2009	6.13	6.18	5.67	6.17
4129	NASDAQ	RCKY	Tue, Sep 29, 2009	6.10	6.40	6.10	6.30
4128	NASDAQ	RCKY	Mon, Sep 28, 2009	5.90	6.25	5.90	6.12
4127	NASDAQ	RCKY	Fri, Sep 25, 2009	5.97	6.00	5.90	5.95
4126	NASDAQ	RCKY	Thu, Sep 24, 2009	5.84	6.00	5.84	5.99
4125	NASDAQ	RCKY	Wed, Sep 23, 2009	6.00	6.00	5.60	5.85
4124	NASDAQ	RCKY	Tue, Sep 22, 2009	5.62	5.93	5.60	5.93
4123	NASDAQ	RCKY	Mon, Sep 21, 2009	5.60	5.87	5.60	5.65
4122	NASDAQ	RCKY	Fri, Sep 18, 2009	5.40	5.85	5.31	5.60
4121	NASDAQ	RCKY	Thu, Sep 17, 2009	5.39	5.94	5.27	5.40
4120	NASDAQ	RCKY	Wed, Sep 16, 2009	5.46	5.60	5.36	5.53
4119	NASDAQ	RCKY	Tue, Sep 15, 2009	5.13	5.70	5.03	5.60
4118	NASDAQ	RCKY	Mon, Sep 14, 2009	4.99	5.15	4.99	5.04
4117	NASDAQ	RCKY	Fri, Sep 11, 2009	4.85	5.07	4.85	4.99
4116	NASDAQ	RCKY	Thu, Sep 10, 2009	5.05	5.10	4.56	4.79
4115	NASDAQ	RCKY	Wed, Sep 9, 2009	5.03	5.05	5.03	5.05
4114	NASDAQ	RCKY	Tue, Sep 8, 2009	4.96	5.07	4.78	4.99
4113	NASDAQ	RCKY	Fri, Sep 4, 2009	4.96	5.05	4.93	4.99
4112	NASDAQ	RCKY	Thu, Sep 3, 2009	4.75	5.08	4.75	4.85
4111	NASDAQ	RCKY	Wed, Sep 2, 2009	4.70	4.88	4.47	4.82
4110	NASDAQ	RCKY	Tue, Sep 1, 2009	5.11	5.14	4.50	4.69
4109	NASDAQ	RCKY	Mon, Aug 31, 2009	4.85	5.00	4.85	5.00
4108	NASDAQ	RCKY	Fri, Aug 28, 2009	4.94	5.20	4.46	4.95
4107	NASDAQ	RCKY	Thu, Aug 27, 2009	4.79	4.96	4.79	4.93
4106	NASDAQ	RCKY	Wed, Aug 26, 2009	4.89	4.98	4.70	4.93
4105	NASDAQ	RCKY	Tue, Aug 25, 2009	4.75	4.93	4.47	4.89
4104	NASDAQ	RCKY	Mon, Aug 24, 2009	4.75	4.75	4.52	4.72
4103	NASDAQ	RCKY	Fri, Aug 21, 2009	4.67	4.77	4.26	4.74
4102	NASDAQ	RCKY	Thu, Aug 20, 2009	4.80	4.84	4.65	4.66
4101	NASDAQ	RCKY	Wed, Aug 19, 2009	4.78	4.82	4.69	4.69
4100	NASDAQ	RCKY	Tue, Aug 18, 2009	4.64	4.84	4.64	4.80
4099	NASDAQ	RCKY	Mon, Aug 17, 2009	4.69	4.74	4.51	4.65
4098	NASDAQ	RCKY	Fri, Aug 14, 2009	4.33	4.74	4.18	4.65
4097	NASDAQ	RCKY	Thu, Aug 13, 2009	4.32	4.44	4.16	4.40
4096	NASDAQ	RCKY	Wed, Aug 12, 2009	4.27	4.32	4.20	4.23
4095	NASDAQ	RCKY	Tue, Aug 11, 2009	4.29	4.30	4.12	4.30
4094	NASDAQ	RCKY	Mon, Aug 10, 2009	4.16	4.27	4.10	4.27
4093	NASDAQ	RCKY	Fri, Aug 7, 2009	4.20	4.31	4.20	4.25
4092	NASDAQ	RCKY	Thu, Aug 6, 2009	4.10	4.20	4.10	4.20
4091	NASDAQ	RCKY	Wed, Aug 5, 2009	4.00	4.15	4.00	4.06
4090	NASDAQ	RCKY	Tue, Aug 4, 2009	3.88	3.88	3.85	3.85
4089	NASDAQ	RCKY	Mon, Aug 3, 2009	3.85	3.85	3.85	3.85
4088	NASDAQ	RCKY	Fri, Jul 31, 2009	3.83	3.85	3.76	3.76
4087	NASDAQ	RCKY	Thu, Jul 30, 2009	3.80	4.00	3.75	3.75
4086	NASDAQ	RCKY	Wed, Jul 29, 2009	3.71	3.90	3.66	3.74
4085	NASDAQ	RCKY	Tue, Jul 28, 2009	3.80	3.82	3.75	3.75
4084	NASDAQ	RCKY	Mon, Jul 27, 2009	3.81	4.12	3.80	4.00
4083	NASDAQ	RCKY	Fri, Jul 24, 2009	4.10	4.10	4.06	4.10
4082	NASDAQ	RCKY	Thu, Jul 23, 2009	3.97	4.10	3.90	4.10
4081	NASDAQ	RCKY	Wed, Jul 22, 2009	3.82	3.98	3.75	3.82
4080	NASDAQ	RCKY	Tue, Jul 21, 2009	3.86	3.92	3.82	3.92
4079	NASDAQ	RCKY	Mon, Jul 20, 2009	3.90	3.90	3.88	3.89
4078	NASDAQ	RCKY	Thu, Jul 16, 2009	4.00	4.01	4.00	4.00
4077	NASDAQ	RCKY	Wed, Jul 15, 2009	3.95	4.00	3.95	3.97
4076	NASDAQ	RCKY	Tue, Jul 14, 2009	3.95	4.10	3.95	4.00
4075	NASDAQ	RCKY	Mon, Jul 13, 2009	4.10	4.10	3.95	3.95
4074	NASDAQ	RCKY	Fri, Jul 10, 2009	3.85	4.10	3.85	4.09
4073	NASDAQ	RCKY	Wed, Jul 8, 2009	3.90	3.90	3.90	3.90
4072	NASDAQ	RCKY	Tue, Jul 7, 2009	3.97	4.09	3.97	4.09
4071	NASDAQ	RCKY	Mon, Jul 6, 2009	4.10	4.10	3.85	4.10
4070	NASDAQ	RCKY	Wed, Jul 1, 2009	3.92	3.92	3.88	3.89
4069	NASDAQ	RCKY	Tue, Jun 30, 2009	3.98	4.10	3.91	3.91
4068	NASDAQ	RCKY	Mon, Jun 29, 2009	3.93	4.14	3.86	4.11
4067	NASDAQ	RCKY	Fri, Jun 26, 2009	3.85	3.86	3.85	3.86
4066	NASDAQ	RCKY	Thu, Jun 25, 2009	3.80	3.85	3.80	3.85
4065	NASDAQ	RCKY	Wed, Jun 24, 2009	3.90	3.90	3.80	3.80
4064	NASDAQ	RCKY	Tue, Jun 23, 2009	3.93	3.93	3.90	3.90
4063	NASDAQ	RCKY	Mon, Jun 22, 2009	4.02	4.02	3.90	3.90
4062	NASDAQ	RCKY	Fri, Jun 19, 2009	4.14	4.15	4.14	4.15
4061	NASDAQ	RCKY	Thu, Jun 18, 2009	4.00	4.14	3.95	4.14
4060	NASDAQ	RCKY	Wed, Jun 17, 2009	4.00	4.00	4.00	4.00
4059	NASDAQ	RCKY	Tue, Jun 16, 2009	4.00	4.00	3.90	3.94
4058	NASDAQ	RCKY	Mon, Jun 15, 2009	4.00	4.11	3.90	4.11
4057	NASDAQ	RCKY	Fri, Jun 12, 2009	4.14	4.14	4.02	4.05
4056	NASDAQ	RCKY	Thu, Jun 11, 2009	4.15	4.15	4.00	4.15
4055	NASDAQ	RCKY	Wed, Jun 10, 2009	4.01	4.01	4.01	4.01
4054	NASDAQ	RCKY	Tue, Jun 9, 2009	3.97	4.15	3.93	4.15
4053	NASDAQ	RCKY	Mon, Jun 8, 2009	3.92	4.10	3.92	4.10
4052	NASDAQ	RCKY	Fri, Jun 5, 2009	3.91	4.08	3.91	4.00
4051	NASDAQ	RCKY	Thu, Jun 4, 2009	3.90	4.10	3.90	3.90
4050	NASDAQ	RCKY	Wed, Jun 3, 2009	3.75	3.76	3.65	3.65
4049	NASDAQ	RCKY	Tue, Jun 2, 2009	4.10	4.10	3.75	3.76
4048	NASDAQ	RCKY	Mon, Jun 1, 2009	3.75	4.00	3.65	3.93
4047	NASDAQ	RCKY	Fri, May 29, 2009	3.91	4.19	3.75	3.75
4046	NASDAQ	RCKY	Thu, May 28, 2009	4.07	4.07	3.90	3.90
4045	NASDAQ	RCKY	Wed, May 27, 2009	3.99	4.23	3.99	4.15
4044	NASDAQ	RCKY	Tue, May 26, 2009	3.89	4.14	3.76	4.11
4043	NASDAQ	RCKY	Fri, May 22, 2009	3.94	3.94	3.90	3.90
4042	NASDAQ	RCKY	Thu, May 21, 2009	3.91	4.01	3.90	3.90
4041	NASDAQ	RCKY	Wed, May 20, 2009	3.90	4.00	3.90	4.00
4040	NASDAQ	RCKY	Tue, May 19, 2009	3.86	4.23	3.85	3.89
4039	NASDAQ	RCKY	Mon, May 18, 2009	3.77	4.19	3.76	3.92
4038	NASDAQ	RCKY	Fri, May 15, 2009	3.76	4.02	3.76	4.00
4037	NASDAQ	RCKY	Thu, May 14, 2009	4.07	4.22	4.02	4.02
4036	NASDAQ	RCKY	Wed, May 13, 2009	3.98	4.11	3.98	4.05
4035	NASDAQ	RCKY	Tue, May 12, 2009	3.97	3.97	3.87	3.95
4034	NASDAQ	RCKY	Mon, May 11, 2009	3.75	4.10	3.70	3.90
4033	NASDAQ	RCKY	Fri, May 8, 2009	4.03	4.03	3.81	3.81
4032	NASDAQ	RCKY	Thu, May 7, 2009	4.03	4.03	3.81	3.81
4031	NASDAQ	RCKY	Wed, May 6, 2009	4.20	4.20	3.83	3.83
4030	NASDAQ	RCKY	Tue, May 5, 2009	4.26	4.26	3.83	3.96
4029	NASDAQ	RCKY	Mon, May 4, 2009	3.94	4.20	3.76	4.20
4028	NASDAQ	RCKY	Fri, May 1, 2009	3.75	4.22	3.68	3.69
4027	NASDAQ	RCKY	Thu, Apr 30, 2009	3.69	3.70	3.65	3.65
4026	NASDAQ	RCKY	Wed, Apr 29, 2009	3.41	3.91	3.41	3.73
4025	NASDAQ	RCKY	Tue, Apr 28, 2009	3.87	4.14	3.86	4.02
4024	NASDAQ	RCKY	Mon, Apr 27, 2009	4.30	4.30	4.10	4.20
4023	NASDAQ	RCKY	Fri, Apr 24, 2009	3.82	4.32	3.82	4.31
4022	NASDAQ	RCKY	Thu, Apr 23, 2009	3.83	3.94	3.83	3.94
4021	NASDAQ	RCKY	Wed, Apr 22, 2009	3.76	3.76	3.44	3.62
4020	NASDAQ	RCKY	Tue, Apr 21, 2009	3.70	3.85	3.60	3.85
4019	NASDAQ	RCKY	Mon, Apr 20, 2009	3.82	3.82	3.55	3.80
4018	NASDAQ	RCKY	Fri, Apr 17, 2009	3.83	3.94	3.51	3.94
4017	NASDAQ	RCKY	Thu, Apr 16, 2009	3.49	3.81	3.47	3.65
4016	NASDAQ	RCKY	Wed, Apr 15, 2009	3.78	3.78	3.58	3.58
4015	NASDAQ	RCKY	Tue, Apr 14, 2009	3.85	3.95	3.58	3.90
4014	NASDAQ	RCKY	Mon, Apr 13, 2009	3.42	3.94	3.42	3.87
4013	NASDAQ	RCKY	Thu, Apr 9, 2009	3.54	3.81	3.46	3.50
4012	NASDAQ	RCKY	Wed, Apr 8, 2009	3.45	3.95	3.41	3.84
4011	NASDAQ	RCKY	Tue, Apr 7, 2009	3.39	3.54	3.38	3.53
4010	NASDAQ	RCKY	Mon, Apr 6, 2009	3.41	3.45	3.23	3.44
4009	NASDAQ	RCKY	Fri, Apr 3, 2009	3.34	3.47	3.23	3.45
4008	NASDAQ	RCKY	Thu, Apr 2, 2009	3.42	3.53	3.26	3.43
4007	NASDAQ	RCKY	Wed, Apr 1, 2009	3.48	3.48	3.40	3.40
4006	NASDAQ	RCKY	Tue, Mar 31, 2009	3.56	3.56	3.35	3.50
4005	NASDAQ	RCKY	Mon, Mar 30, 2009	3.20	3.30	3.20	3.25
4004	NASDAQ	RCKY	Fri, Mar 27, 2009	3.33	3.62	3.11	3.20
4003	NASDAQ	RCKY	Thu, Mar 26, 2009	3.30	3.51	3.30	3.51
4002	NASDAQ	RCKY	Wed, Mar 25, 2009	3.39	3.39	3.38	3.39
4001	NASDAQ	RCKY	Tue, Mar 24, 2009	3.11	3.44	3.11	3.43
4000	NASDAQ	RCKY	Mon, Mar 23, 2009	3.22	3.35	3.04	3.04
3999	NASDAQ	RCKY	Fri, Mar 20, 2009	3.54	3.54	3.23	3.23
3998	NASDAQ	RCKY	Thu, Mar 19, 2009	3.14	3.72	3.14	3.56
3997	NASDAQ	RCKY	Wed, Mar 18, 2009	3.23	3.29	3.14	3.19
3996	NASDAQ	RCKY	Tue, Mar 17, 2009	3.20	3.48	3.20	3.39
3995	NASDAQ	RCKY	Mon, Mar 16, 2009	3.71	3.71	3.21	3.21
3994	NASDAQ	RCKY	Fri, Mar 13, 2009	3.60	3.83	3.57	3.83
3993	NASDAQ	RCKY	Thu, Mar 12, 2009	3.06	3.68	3.06	3.61
3992	NASDAQ	RCKY	Wed, Mar 11, 2009	3.13	3.21	3.06	3.09
3991	NASDAQ	RCKY	Tue, Mar 10, 2009	2.74	3.43	2.74	3.43
3990	NASDAQ	RCKY	Mon, Mar 9, 2009	2.80	2.86	2.71	2.82
3989	NASDAQ	RCKY	Fri, Mar 6, 2009	2.80	2.89	2.75	2.80
3988	NASDAQ	RCKY	Thu, Mar 5, 2009	3.08	3.08	2.80	2.89
3987	NASDAQ	RCKY	Wed, Mar 4, 2009	2.82	2.85	2.80	2.85
3986	NASDAQ	RCKY	Tue, Mar 3, 2009	2.90	2.91	2.83	2.83
3985	NASDAQ	RCKY	Mon, Mar 2, 2009	2.92	3.17	2.91	2.98
3984	NASDAQ	RCKY	Fri, Feb 27, 2009	3.05	3.14	2.98	3.08
3983	NASDAQ	RCKY	Thu, Feb 26, 2009	3.10	3.14	2.96	3.01
3982	NASDAQ	RCKY	Wed, Feb 25, 2009	3.01	3.37	2.78	2.96
3981	NASDAQ	RCKY	Tue, Feb 24, 2009	3.12	3.44	3.00	3.09
3980	NASDAQ	RCKY	Mon, Feb 23, 2009	2.77	3.12	2.77	3.12
3979	NASDAQ	RCKY	Fri, Feb 20, 2009	3.55	3.60	2.76	2.76
3978	NASDAQ	RCKY	Thu, Feb 19, 2009	3.08	3.37	3.03	3.03
3977	NASDAQ	RCKY	Wed, Feb 18, 2009	3.34	3.34	3.10	3.10
3976	NASDAQ	RCKY	Tue, Feb 17, 2009	3.51	3.74	3.26	3.34
3975	NASDAQ	RCKY	Fri, Feb 13, 2009	3.60	3.94	3.60	3.74
3974	NASDAQ	RCKY	Thu, Feb 12, 2009	3.42	3.98	3.42	3.50
3973	NASDAQ	RCKY	Wed, Feb 11, 2009	3.33	4.00	3.33	3.89
3972	NASDAQ	RCKY	Tue, Feb 10, 2009	3.69	3.97	3.60	3.72
3971	NASDAQ	RCKY	Mon, Feb 9, 2009	3.35	3.79	3.35	3.46
3970	NASDAQ	RCKY	Fri, Feb 6, 2009	3.24	3.57	3.24	3.42
3969	NASDAQ	RCKY	Thu, Feb 5, 2009	3.26	3.54	3.19	3.31
3968	NASDAQ	RCKY	Wed, Feb 4, 2009	3.61	3.61	3.10	3.35
3967	NASDAQ	RCKY	Tue, Feb 3, 2009	3.65	3.65	3.20	3.53
3966	NASDAQ	RCKY	Mon, Feb 2, 2009	3.45	3.75	3.14	3.55
3965	NASDAQ	RCKY	Fri, Jan 30, 2009	3.50	3.83	3.41	3.45
3964	NASDAQ	RCKY	Thu, Jan 29, 2009	3.65	3.90	3.37	3.46
3963	NASDAQ	RCKY	Wed, Jan 28, 2009	3.93	4.31	3.66	3.81
3962	NASDAQ	RCKY	Tue, Jan 27, 2009	3.65	4.33	3.62	3.66
3961	NASDAQ	RCKY	Mon, Jan 26, 2009	4.03	4.03	3.61	4.00
3960	NASDAQ	RCKY	Fri, Jan 23, 2009	3.91	4.26	3.79	3.91
3959	NASDAQ	RCKY	Thu, Jan 22, 2009	3.73	4.35	3.72	3.88
3958	NASDAQ	RCKY	Wed, Jan 21, 2009	4.01	4.20	3.70	4.20
3957	NASDAQ	RCKY	Tue, Jan 20, 2009	4.11	4.37	3.91	4.20
3956	NASDAQ	RCKY	Fri, Jan 16, 2009	3.94	4.64	3.94	4.26
3955	NASDAQ	RCKY	Thu, Jan 15, 2009	4.58	4.58	3.95	4.50
3954	NASDAQ	RCKY	Wed, Jan 14, 2009	4.40	4.78	3.88	4.24
3953	NASDAQ	RCKY	Tue, Jan 13, 2009	4.67	4.68	4.07	4.25
3952	NASDAQ	RCKY	Mon, Jan 12, 2009	4.77	4.94	4.67	4.78
3951	NASDAQ	RCKY	Fri, Jan 9, 2009	4.50	4.95	4.30	4.92
3950	NASDAQ	RCKY	Thu, Jan 8, 2009	4.51	4.91	4.25	4.75
3949	NASDAQ	RCKY	Wed, Jan 7, 2009	4.57	4.70	4.45	4.70
3948	NASDAQ	RCKY	Tue, Jan 6, 2009	4.53	4.91	4.53	4.81
3947	NASDAQ	RCKY	Mon, Jan 5, 2009	4.16	4.96	4.15	4.50
3946	NASDAQ	RCKY	Fri, Jan 2, 2009	4.21	4.38	4.18	4.35
3945	NASDAQ	RCKY	Wed, Dec 31, 2008	3.89	4.04	3.87	4.04
3944	NASDAQ	RCKY	Tue, Dec 30, 2008	3.74	3.92	3.74	3.89
3943	NASDAQ	RCKY	Mon, Dec 29, 2008	4.08	4.08	3.78	3.78
3942	NASDAQ	RCKY	Fri, Dec 26, 2008	3.92	4.20	3.92	4.12
3941	NASDAQ	RCKY	Wed, Dec 24, 2008	3.70	3.95	3.70	3.95
3940	NASDAQ	RCKY	Tue, Dec 23, 2008	4.20	4.20	3.85	3.94
3939	NASDAQ	RCKY	Mon, Dec 22, 2008	4.30	4.30	4.00	4.18
3938	NASDAQ	RCKY	Fri, Dec 19, 2008	4.11	4.30	4.10	4.27
3937	NASDAQ	RCKY	Thu, Dec 18, 2008	4.01	4.09	3.85	4.09
3936	NASDAQ	RCKY	Wed, Dec 17, 2008	3.70	4.39	3.70	4.17
3935	NASDAQ	RCKY	Tue, Dec 16, 2008	3.70	3.99	3.70	3.98
3934	NASDAQ	RCKY	Mon, Dec 15, 2008	3.53	3.95	3.40	3.75
3933	NASDAQ	RCKY	Fri, Dec 12, 2008	3.31	3.64	3.31	3.64
3932	NASDAQ	RCKY	Thu, Dec 11, 2008	3.29	3.43	3.21	3.43
3931	NASDAQ	RCKY	Wed, Dec 10, 2008	3.35	3.39	3.26	3.26
3930	NASDAQ	RCKY	Tue, Dec 9, 2008	3.37	3.41	3.26	3.27
3929	NASDAQ	RCKY	Mon, Dec 8, 2008	3.37	3.56	3.29	3.54
3928	NASDAQ	RCKY	Fri, Dec 5, 2008	3.18	3.40	3.07	3.40
3927	NASDAQ	RCKY	Thu, Dec 4, 2008	3.50	3.50	3.13	3.14
3926	NASDAQ	RCKY	Wed, Dec 3, 2008	3.13	3.48	3.13	3.48
3925	NASDAQ	RCKY	Tue, Dec 2, 2008	3.34	3.34	3.17	3.31
3924	NASDAQ	RCKY	Mon, Dec 1, 2008	3.13	3.31	3.13	3.31
3923	NASDAQ	RCKY	Fri, Nov 28, 2008	3.13	3.13	3.04	3.11
3922	NASDAQ	RCKY	Wed, Nov 26, 2008	3.06	3.26	3.06	3.26
3921	NASDAQ	RCKY	Tue, Nov 25, 2008	3.20	3.20	3.04	3.18
3920	NASDAQ	RCKY	Mon, Nov 24, 2008	2.93	3.20	2.90	3.18
3919	NASDAQ	RCKY	Fri, Nov 21, 2008	2.63	3.20	2.63	2.79
3918	NASDAQ	RCKY	Thu, Nov 20, 2008	3.05	3.10	2.67	2.67
3917	NASDAQ	RCKY	Wed, Nov 19, 2008	3.50	3.50	3.15	3.19
3916	NASDAQ	RCKY	Tue, Nov 18, 2008	3.35	3.58	3.29	3.58
3915	NASDAQ	RCKY	Mon, Nov 17, 2008	3.25	3.69	3.25	3.42
3914	NASDAQ	RCKY	Fri, Nov 14, 2008	3.35	3.43	3.15	3.43
3913	NASDAQ	RCKY	Thu, Nov 13, 2008	3.18	3.68	3.15	3.43
3912	NASDAQ	RCKY	Wed, Nov 12, 2008	3.45	3.45	3.24	3.24
3911	NASDAQ	RCKY	Tue, Nov 11, 2008	3.51	3.53	3.44	3.47
3910	NASDAQ	RCKY	Mon, Nov 10, 2008	3.63	3.77	3.57	3.64
3909	NASDAQ	RCKY	Fri, Nov 7, 2008	3.96	4.05	3.83	3.96
3908	NASDAQ	RCKY	Thu, Nov 6, 2008	4.18	4.20	3.78	3.96
3907	NASDAQ	RCKY	Wed, Nov 5, 2008	4.25	4.38	3.97	4.38
3906	NASDAQ	RCKY	Tue, Nov 4, 2008	4.33	4.38	4.14	4.28
3905	NASDAQ	RCKY	Mon, Nov 3, 2008	3.71	4.24	3.51	4.16
3904	NASDAQ	RCKY	Fri, Oct 31, 2008	3.89	4.15	3.89	4.15
3903	NASDAQ	RCKY	Thu, Oct 30, 2008	3.79	3.90	3.61	3.88
3902	NASDAQ	RCKY	Wed, Oct 29, 2008	3.50	4.19	3.47	3.81
3901	NASDAQ	RCKY	Tue, Oct 28, 2008	3.10	3.22	3.02	3.06
3900	NASDAQ	RCKY	Mon, Oct 27, 2008	3.27	3.30	3.00	3.10
3899	NASDAQ	RCKY	Fri, Oct 24, 2008	3.54	3.54	3.38	3.40
3898	NASDAQ	RCKY	Thu, Oct 23, 2008	3.42	3.56	3.42	3.52
3897	NASDAQ	RCKY	Wed, Oct 22, 2008	3.30	3.40	3.30	3.36
3896	NASDAQ	RCKY	Tue, Oct 21, 2008	3.68	3.73	3.35	3.42
3895	NASDAQ	RCKY	Mon, Oct 20, 2008	3.62	3.62	3.10	3.42
3894	NASDAQ	RCKY	Fri, Oct 17, 2008	3.00	3.50	3.00	3.49
3893	NASDAQ	RCKY	Thu, Oct 16, 2008	2.89	2.98	2.84	2.98
3892	NASDAQ	RCKY	Wed, Oct 15, 2008	2.71	2.86	2.33	2.80
3891	NASDAQ	RCKY	Tue, Oct 14, 2008	3.03	3.05	2.71	2.71
3890	NASDAQ	RCKY	Mon, Oct 13, 2008	2.52	2.90	2.52	2.77
3889	NASDAQ	RCKY	Fri, Oct 10, 2008	2.38	2.55	2.25	2.48
3888	NASDAQ	RCKY	Thu, Oct 9, 2008	2.63	2.72	2.33	2.59
3887	NASDAQ	RCKY	Wed, Oct 8, 2008	2.81	2.84	2.54	2.67
3886	NASDAQ	RCKY	Tue, Oct 7, 2008	2.89	3.07	2.75	3.00
3885	NASDAQ	RCKY	Mon, Oct 6, 2008	3.01	3.11	2.75	2.75
3884	NASDAQ	RCKY	Fri, Oct 3, 2008	3.13	3.35	3.08	3.10
3883	NASDAQ	RCKY	Thu, Oct 2, 2008	3.41	3.41	3.20	3.24
3882	NASDAQ	RCKY	Wed, Oct 1, 2008	3.50	3.81	3.50	3.53
3881	NASDAQ	RCKY	Tue, Sep 30, 2008	3.06	3.55	3.01	3.33
3880	NASDAQ	RCKY	Mon, Sep 29, 2008	3.95	4.47	2.82	2.85
3879	NASDAQ	RCKY	Fri, Sep 26, 2008	3.96	4.05	3.95	3.95
3878	NASDAQ	RCKY	Thu, Sep 25, 2008	4.05	4.20	4.00	4.15
3877	NASDAQ	RCKY	Wed, Sep 24, 2008	4.22	4.23	4.01	4.05
3876	NASDAQ	RCKY	Tue, Sep 23, 2008	4.46	4.50	4.16	4.30
3875	NASDAQ	RCKY	Mon, Sep 22, 2008	4.09	4.49	4.09	4.34
3874	NASDAQ	RCKY	Fri, Sep 19, 2008	4.34	4.50	4.15	4.40
3873	NASDAQ	RCKY	Thu, Sep 18, 2008	4.36	4.36	3.93	3.93
3872	NASDAQ	RCKY	Wed, Sep 17, 2008	4.28	4.37	3.90	3.94
3871	NASDAQ	RCKY	Tue, Sep 16, 2008	4.40	4.45	4.35	4.38
3870	NASDAQ	RCKY	Mon, Sep 15, 2008	4.50	4.50	4.30	4.39
3869	NASDAQ	RCKY	Fri, Sep 12, 2008	4.80	4.80	4.68	4.68
3868	NASDAQ	RCKY	Thu, Sep 11, 2008	4.77	4.97	4.57	4.77
3867	NASDAQ	RCKY	Wed, Sep 10, 2008	4.93	4.94	4.79	4.79
3866	NASDAQ	RCKY	Tue, Sep 9, 2008	5.06	5.06	4.95	4.95
3865	NASDAQ	RCKY	Mon, Sep 8, 2008	5.04	5.14	4.95	5.04
3864	NASDAQ	RCKY	Fri, Sep 5, 2008	5.16	5.16	5.05	5.05
3863	NASDAQ	RCKY	Thu, Sep 4, 2008	5.20	5.23	5.15	5.15
3862	NASDAQ	RCKY	Wed, Sep 3, 2008	5.23	5.29	5.23	5.29
3861	NASDAQ	RCKY	Tue, Sep 2, 2008	5.25	5.34	5.20	5.25
3860	NASDAQ	RCKY	Fri, Aug 29, 2008	5.27	5.30	5.26	5.30
3859	NASDAQ	RCKY	Thu, Aug 28, 2008	5.14	5.23	5.11	5.20
3858	NASDAQ	RCKY	Wed, Aug 27, 2008	5.28	5.37	5.14	5.14
3857	NASDAQ	RCKY	Tue, Aug 26, 2008	5.18	5.18	5.05	5.09
3856	NASDAQ	RCKY	Mon, Aug 25, 2008	5.14	5.15	5.02	5.07
3855	NASDAQ	RCKY	Fri, Aug 22, 2008	5.16	5.16	5.11	5.11
3854	NASDAQ	RCKY	Thu, Aug 21, 2008	5.40	5.40	5.10	5.13
3853	NASDAQ	RCKY	Wed, Aug 20, 2008	5.55	5.57	5.15	5.38
3852	NASDAQ	RCKY	Tue, Aug 19, 2008	5.68	5.85	5.56	5.63
3851	NASDAQ	RCKY	Mon, Aug 18, 2008	5.89	5.90	5.69	5.70
3850	NASDAQ	RCKY	Fri, Aug 15, 2008	5.92	5.92	5.75	5.79
3849	NASDAQ	RCKY	Thu, Aug 14, 2008	5.95	6.00	5.76	6.00
3848	NASDAQ	RCKY	Wed, Aug 13, 2008	5.98	6.00	5.85	5.99
3847	NASDAQ	RCKY	Tue, Aug 12, 2008	5.75	6.07	5.68	5.90
3846	NASDAQ	RCKY	Mon, Aug 11, 2008	5.75	6.15	5.68	5.75
3845	NASDAQ	RCKY	Fri, Aug 8, 2008	5.30	5.63	5.30	5.63
3844	NASDAQ	RCKY	Thu, Aug 7, 2008	5.26	5.44	5.25	5.32
3843	NASDAQ	RCKY	Wed, Aug 6, 2008	5.25	5.49	5.18	5.49
3842	NASDAQ	RCKY	Tue, Aug 5, 2008	5.11	5.24	5.03	5.24
3841	NASDAQ	RCKY	Mon, Aug 4, 2008	5.17	5.32	4.62	5.11
3840	NASDAQ	RCKY	Fri, Aug 1, 2008	5.24	5.43	5.15	5.39
3839	NASDAQ	RCKY	Thu, Jul 31, 2008	5.24	5.28	5.19	5.25
3838	NASDAQ	RCKY	Wed, Jul 30, 2008	5.15	5.44	4.95	5.33
3837	NASDAQ	RCKY	Tue, Jul 29, 2008	5.02	5.19	4.95	5.15
3836	NASDAQ	RCKY	Mon, Jul 28, 2008	5.18	5.28	5.07	5.10
3835	NASDAQ	RCKY	Fri, Jul 25, 2008	5.12	5.65	5.07	5.07
3834	NASDAQ	RCKY	Thu, Jul 24, 2008	4.10	4.15	4.02	4.12
3833	NASDAQ	RCKY	Wed, Jul 23, 2008	4.08	4.15	4.01	4.10
3832	NASDAQ	RCKY	Tue, Jul 22, 2008	4.00	4.14	3.96	4.09
3831	NASDAQ	RCKY	Mon, Jul 21, 2008	4.05	4.11	3.97	4.04
3830	NASDAQ	RCKY	Fri, Jul 18, 2008	4.01	4.09	3.84	4.08
3829	NASDAQ	RCKY	Thu, Jul 17, 2008	4.00	4.18	3.83	3.90
3828	NASDAQ	RCKY	Wed, Jul 16, 2008	3.92	4.05	3.76	3.80
3827	NASDAQ	RCKY	Tue, Jul 15, 2008	4.10	4.19	3.96	4.03
3826	NASDAQ	RCKY	Mon, Jul 14, 2008	4.35	4.35	4.01	4.11
3825	NASDAQ	RCKY	Fri, Jul 11, 2008	4.36	4.36	4.03	4.13
3824	NASDAQ	RCKY	Thu, Jul 10, 2008	4.50	4.61	4.35	4.47
3823	NASDAQ	RCKY	Wed, Jul 9, 2008	4.32	4.50	4.32	4.50
3822	NASDAQ	RCKY	Tue, Jul 8, 2008	4.22	4.34	4.18	4.32
3821	NASDAQ	RCKY	Mon, Jul 7, 2008	4.25	4.34	4.13	4.29
3820	NASDAQ	RCKY	Thu, Jul 3, 2008	4.33	4.39	4.28	4.32
3819	NASDAQ	RCKY	Wed, Jul 2, 2008	4.40	4.40	4.18	4.28
3818	NASDAQ	RCKY	Tue, Jul 1, 2008	4.63	4.63	4.19	4.52
3817	NASDAQ	RCKY	Mon, Jun 30, 2008	4.61	4.93	4.61	4.82
3816	NASDAQ	RCKY	Fri, Jun 27, 2008	5.00	5.00	4.64	4.67
3815	NASDAQ	RCKY	Thu, Jun 26, 2008	5.10	5.19	4.75	4.92
3814	NASDAQ	RCKY	Wed, Jun 25, 2008	5.32	5.32	5.11	5.16
3813	NASDAQ	RCKY	Tue, Jun 24, 2008	5.32	5.41	5.27	5.37
3812	NASDAQ	RCKY	Mon, Jun 23, 2008	5.49	5.49	5.30	5.42
3811	NASDAQ	RCKY	Fri, Jun 20, 2008	5.50	5.50	5.41	5.43
3810	NASDAQ	RCKY	Thu, Jun 19, 2008	5.51	5.56	5.40	5.50
3809	NASDAQ	RCKY	Wed, Jun 18, 2008	5.56	5.56	5.51	5.51
3808	NASDAQ	RCKY	Tue, Jun 17, 2008	5.51	5.62	5.51	5.51
3807	NASDAQ	RCKY	Mon, Jun 16, 2008	5.50	5.59	5.50	5.54
3806	NASDAQ	RCKY	Fri, Jun 13, 2008	5.60	5.64	5.51	5.59
3805	NASDAQ	RCKY	Thu, Jun 12, 2008	5.50	5.60	5.50	5.57
3804	NASDAQ	RCKY	Wed, Jun 11, 2008	5.67	5.68	5.50	5.50
3803	NASDAQ	RCKY	Tue, Jun 10, 2008	5.56	6.00	5.50	5.54
3802	NASDAQ	RCKY	Mon, Jun 9, 2008	5.50	5.72	5.50	5.68
3801	NASDAQ	RCKY	Fri, Jun 6, 2008	5.73	5.75	5.51	5.53
3800	NASDAQ	RCKY	Thu, Jun 5, 2008	5.60	5.73	5.60	5.73
3799	NASDAQ	RCKY	Wed, Jun 4, 2008	5.73	5.89	5.53	5.73
3798	NASDAQ	RCKY	Tue, Jun 3, 2008	5.67	5.72	5.51	5.61
3797	NASDAQ	RCKY	Mon, Jun 2, 2008	5.90	5.90	5.70	5.73
3796	NASDAQ	RCKY	Fri, May 30, 2008	5.69	5.86	5.67	5.86
3795	NASDAQ	RCKY	Thu, May 29, 2008	5.69	5.80	5.69	5.74
3794	NASDAQ	RCKY	Wed, May 28, 2008	5.95	5.95	5.66	5.66
3793	NASDAQ	RCKY	Tue, May 27, 2008	5.59	5.94	5.53	5.94
3792	NASDAQ	RCKY	Fri, May 23, 2008	5.95	5.95	5.54	5.80
3791	NASDAQ	RCKY	Thu, May 22, 2008	5.68	5.96	5.66	5.92
3790	NASDAQ	RCKY	Wed, May 21, 2008	5.85	5.92	5.72	5.89
3789	NASDAQ	RCKY	Tue, May 20, 2008	5.90	5.91	5.80	5.81
3788	NASDAQ	RCKY	Mon, May 19, 2008	5.71	5.91	5.68	5.87
3787	NASDAQ	RCKY	Fri, May 16, 2008	5.94	6.00	5.54	5.71
3786	NASDAQ	RCKY	Thu, May 15, 2008	6.00	6.00	5.85	5.98
3785	NASDAQ	RCKY	Wed, May 14, 2008	5.87	5.98	5.55	5.96
3784	NASDAQ	RCKY	Tue, May 13, 2008	5.63	5.80	5.63	5.78
3783	NASDAQ	RCKY	Mon, May 12, 2008	5.71	5.72	5.50	5.58
3782	NASDAQ	RCKY	Fri, May 9, 2008	5.50	5.68	5.35	5.57
3781	NASDAQ	RCKY	Thu, May 8, 2008	5.28	5.67	5.26	5.50
3780	NASDAQ	RCKY	Wed, May 7, 2008	5.32	5.58	5.30	5.58
3779	NASDAQ	RCKY	Tue, May 6, 2008	5.26	5.39	5.26	5.39
3778	NASDAQ	RCKY	Mon, May 5, 2008	5.30	5.35	5.30	5.34
3777	NASDAQ	RCKY	Fri, May 2, 2008	5.29	5.37	5.29	5.33
3776	NASDAQ	RCKY	Thu, May 1, 2008	5.26	5.39	5.26	5.38
3775	NASDAQ	RCKY	Wed, Apr 30, 2008	5.39	5.39	5.17	5.30
3774	NASDAQ	RCKY	Tue, Apr 29, 2008	5.25	5.40	5.25	5.39
3773	NASDAQ	RCKY	Mon, Apr 28, 2008	5.13	5.30	5.12	5.25
3772	NASDAQ	RCKY	Fri, Apr 25, 2008	5.30	5.62	5.19	5.20
3771	NASDAQ	RCKY	Thu, Apr 24, 2008	5.17	5.35	5.09	5.21
3770	NASDAQ	RCKY	Wed, Apr 23, 2008	5.12	5.19	5.06	5.09
3769	NASDAQ	RCKY	Tue, Apr 22, 2008	5.37	5.45	5.15	5.20
3768	NASDAQ	RCKY	Mon, Apr 21, 2008	5.22	5.26	5.01	5.11
3767	NASDAQ	RCKY	Fri, Apr 18, 2008	5.09	5.47	5.09	5.16
3766	NASDAQ	RCKY	Thu, Apr 17, 2008	4.90	5.10	4.87	5.06
3765	NASDAQ	RCKY	Wed, Apr 16, 2008	5.07	5.13	4.84	4.92
3764	NASDAQ	RCKY	Tue, Apr 15, 2008	5.17	5.29	5.04	5.04
3763	NASDAQ	RCKY	Mon, Apr 14, 2008	5.49	5.53	5.25	5.25
3762	NASDAQ	RCKY	Fri, Apr 11, 2008	5.51	5.58	5.45	5.58
3761	NASDAQ	RCKY	Thu, Apr 10, 2008	5.50	5.57	5.45	5.48
3760	NASDAQ	RCKY	Wed, Apr 9, 2008	5.50	5.65	5.38	5.56
3759	NASDAQ	RCKY	Tue, Apr 8, 2008	5.30	5.59	5.28	5.50
3758	NASDAQ	RCKY	Mon, Apr 7, 2008	5.80	5.80	5.31	5.37
3757	NASDAQ	RCKY	Fri, Apr 4, 2008	5.37	5.89	5.37	5.69
3756	NASDAQ	RCKY	Thu, Apr 3, 2008	5.58	5.82	5.28	5.35
3755	NASDAQ	RCKY	Wed, Apr 2, 2008	5.86	6.00	5.80	5.90
3754	NASDAQ	RCKY	Tue, Apr 1, 2008	5.72	5.86	5.68	5.81
3753	NASDAQ	RCKY	Mon, Mar 31, 2008	5.77	5.83	5.54	5.66
3752	NASDAQ	RCKY	Fri, Mar 28, 2008	5.53	5.82	5.53	5.75
3751	NASDAQ	RCKY	Thu, Mar 27, 2008	5.56	5.65	5.54	5.61
3750	NASDAQ	RCKY	Wed, Mar 26, 2008	5.40	5.63	5.35	5.56
3749	NASDAQ	RCKY	Tue, Mar 25, 2008	5.35	5.54	5.25	5.39
3748	NASDAQ	RCKY	Mon, Mar 24, 2008	5.03	5.45	5.03	5.41
3747	NASDAQ	RCKY	Thu, Mar 20, 2008	5.47	5.50	5.00	5.00
3746	NASDAQ	RCKY	Wed, Mar 19, 2008	5.47	5.47	5.06	5.06
3745	NASDAQ	RCKY	Tue, Mar 18, 2008	5.28	5.58	5.23	5.54
3744	NASDAQ	RCKY	Mon, Mar 17, 2008	5.50	5.50	4.89	5.03
3743	NASDAQ	RCKY	Fri, Mar 14, 2008	5.40	5.90	5.37	5.72
3742	NASDAQ	RCKY	Thu, Mar 13, 2008	5.39	5.46	5.25	5.45
3741	NASDAQ	RCKY	Wed, Mar 12, 2008	5.06	5.49	5.06	5.45
3740	NASDAQ	RCKY	Tue, Mar 11, 2008	5.11	5.42	5.08	5.25
3739	NASDAQ	RCKY	Mon, Mar 10, 2008	5.20	5.20	4.90	5.08
3738	NASDAQ	RCKY	Fri, Mar 7, 2008	4.95	5.32	4.80	5.21
3737	NASDAQ	RCKY	Thu, Mar 6, 2008	5.11	5.15	4.83	4.88
3736	NASDAQ	RCKY	Wed, Mar 5, 2008	5.36	5.62	5.10	5.18
3735	NASDAQ	RCKY	Tue, Mar 4, 2008	5.18	5.48	5.07	5.41
3734	NASDAQ	RCKY	Mon, Mar 3, 2008	5.66	5.66	5.25	5.29
3733	NASDAQ	RCKY	Fri, Feb 29, 2008	5.68	5.83	5.29	5.67
3732	NASDAQ	RCKY	Thu, Feb 28, 2008	5.58	5.88	5.02	5.79
3731	NASDAQ	RCKY	Wed, Feb 27, 2008	6.27	6.27	6.04	6.20
3730	NASDAQ	RCKY	Tue, Feb 26, 2008	5.83	6.13	5.82	6.09
3729	NASDAQ	RCKY	Mon, Feb 25, 2008	6.06	6.06	5.80	5.91
3728	NASDAQ	RCKY	Fri, Feb 22, 2008	6.03	6.22	5.95	6.22
3727	NASDAQ	RCKY	Thu, Feb 21, 2008	6.18	6.23	6.11	6.15
3726	NASDAQ	RCKY	Wed, Feb 20, 2008	5.85	6.05	5.65	6.05
3725	NASDAQ	RCKY	Tue, Feb 19, 2008	5.99	5.99	5.82	5.98
3724	NASDAQ	RCKY	Fri, Feb 15, 2008	5.73	5.95	5.33	5.79
3723	NASDAQ	RCKY	Thu, Feb 14, 2008	5.80	5.88	5.69	5.80
3722	NASDAQ	RCKY	Wed, Feb 13, 2008	5.73	6.01	5.67	5.81
3721	NASDAQ	RCKY	Tue, Feb 12, 2008	5.85	5.95	5.76	5.76
3720	NASDAQ	RCKY	Mon, Feb 11, 2008	6.18	6.18	5.58	6.10
3719	NASDAQ	RCKY	Fri, Feb 8, 2008	6.55	6.60	6.23	6.23
3718	NASDAQ	RCKY	Thu, Feb 7, 2008	6.88	6.88	6.44	6.45
3717	NASDAQ	RCKY	Wed, Feb 6, 2008	6.87	6.92	6.80	6.80
3716	NASDAQ	RCKY	Tue, Feb 5, 2008	6.92	7.02	6.85	6.85
3715	NASDAQ	RCKY	Mon, Feb 4, 2008	6.82	7.11	6.81	6.98
3714	NASDAQ	RCKY	Fri, Feb 1, 2008	6.72	6.96	6.56	6.91
3713	NASDAQ	RCKY	Thu, Jan 31, 2008	6.51	6.95	6.29	6.79
3712	NASDAQ	RCKY	Wed, Jan 30, 2008	6.29	6.93	6.17	6.56
3711	NASDAQ	RCKY	Tue, Jan 29, 2008	6.06	6.38	5.81	6.29
3710	NASDAQ	RCKY	Mon, Jan 28, 2008	6.09	6.09	5.80	6.00
3709	NASDAQ	RCKY	Fri, Jan 25, 2008	6.10	6.10	5.95	6.03
3708	NASDAQ	RCKY	Thu, Jan 24, 2008	5.88	6.04	5.88	6.01
3707	NASDAQ	RCKY	Wed, Jan 23, 2008	5.54	5.90	5.54	5.88
3706	NASDAQ	RCKY	Tue, Jan 22, 2008	5.68	5.87	5.50	5.82
3705	NASDAQ	RCKY	Fri, Jan 18, 2008	6.21	6.21	5.87	6.05
3704	NASDAQ	RCKY	Thu, Jan 17, 2008	6.04	6.20	5.87	6.10
3703	NASDAQ	RCKY	Wed, Jan 16, 2008	5.52	6.14	5.47	6.11
3702	NASDAQ	RCKY	Tue, Jan 15, 2008	5.56	5.61	5.37	5.55
3701	NASDAQ	RCKY	Mon, Jan 14, 2008	5.53	5.64	5.38	5.50
3700	NASDAQ	RCKY	Fri, Jan 11, 2008	5.45	5.70	5.45	5.53
3699	NASDAQ	RCKY	Thu, Jan 10, 2008	5.50	5.83	5.41	5.50
3698	NASDAQ	RCKY	Wed, Jan 9, 2008	5.90	5.90	5.36	5.47
3697	NASDAQ	RCKY	Tue, Jan 8, 2008	5.97	6.19	5.67	5.97
3696	NASDAQ	RCKY	Mon, Jan 7, 2008	6.12	6.12	6.00	6.00
3695	NASDAQ	RCKY	Fri, Jan 4, 2008	5.84	6.18	5.75	6.01
3694	NASDAQ	RCKY	Thu, Jan 3, 2008	6.11	6.17	5.84	5.85
3693	NASDAQ	RCKY	Wed, Jan 2, 2008	6.17	6.21	6.04	6.05
3692	NASDAQ	RCKY	Mon, Dec 31, 2007	6.25	6.26	6.01	6.13
3691	NASDAQ	RCKY	Fri, Dec 28, 2007	6.08	6.50	6.04	6.25
3690	NASDAQ	RCKY	Thu, Dec 27, 2007	6.50	6.62	6.17	6.21
3689	NASDAQ	RCKY	Wed, Dec 26, 2007	6.75	6.80	6.53	6.53
3688	NASDAQ	RCKY	Mon, Dec 24, 2007	6.35	6.86	6.35	6.75
3687	NASDAQ	RCKY	Fri, Dec 21, 2007	6.55	6.61	6.14	6.31
3686	NASDAQ	RCKY	Thu, Dec 20, 2007	6.73	6.73	6.52	6.55
3685	NASDAQ	RCKY	Wed, Dec 19, 2007	6.64	6.74	6.64	6.72
3684	NASDAQ	RCKY	Tue, Dec 18, 2007	6.70	6.81	6.62	6.68
3683	NASDAQ	RCKY	Mon, Dec 17, 2007	6.86	6.87	6.60	6.65
3682	NASDAQ	RCKY	Fri, Dec 14, 2007	6.65	7.07	6.62	6.86
3681	NASDAQ	RCKY	Thu, Dec 13, 2007	6.70	7.02	6.56	6.71
3680	NASDAQ	RCKY	Wed, Dec 12, 2007	6.90	7.09	6.75	6.78
3679	NASDAQ	RCKY	Tue, Dec 11, 2007	6.77	6.90	6.67	6.71
3678	NASDAQ	RCKY	Mon, Dec 10, 2007	6.80	6.84	6.78	6.79
3677	NASDAQ	RCKY	Fri, Dec 7, 2007	6.84	7.00	6.77	6.80
3676	NASDAQ	RCKY	Thu, Dec 6, 2007	7.10	7.10	6.76	6.78
3675	NASDAQ	RCKY	Wed, Dec 5, 2007	7.25	7.25	7.05	7.09
3674	NASDAQ	RCKY	Tue, Dec 4, 2007	7.12	7.20	6.98	7.20
3673	NASDAQ	RCKY	Mon, Dec 3, 2007	7.05	7.24	6.70	7.16
3672	NASDAQ	RCKY	Fri, Nov 30, 2007	7.00	7.25	6.98	7.00
3671	NASDAQ	RCKY	Thu, Nov 29, 2007	6.79	6.96	6.67	6.95
3670	NASDAQ	RCKY	Wed, Nov 28, 2007	6.69	6.76	6.59	6.76
3669	NASDAQ	RCKY	Tue, Nov 27, 2007	6.78	6.90	6.56	6.59
3668	NASDAQ	RCKY	Mon, Nov 26, 2007	6.73	6.91	6.72	6.79
3667	NASDAQ	RCKY	Fri, Nov 23, 2007	6.91	6.91	6.72	6.72
3666	NASDAQ	RCKY	Wed, Nov 21, 2007	6.80	6.95	6.80	6.83
3665	NASDAQ	RCKY	Tue, Nov 20, 2007	7.22	7.22	6.81	6.87
3664	NASDAQ	RCKY	Mon, Nov 19, 2007	7.12	7.19	7.09	7.16
3663	NASDAQ	RCKY	Fri, Nov 16, 2007	7.08	7.15	6.98	7.12
3662	NASDAQ	RCKY	Thu, Nov 15, 2007	7.06	7.06	6.98	6.99
3661	NASDAQ	RCKY	Wed, Nov 14, 2007	7.13	7.28	7.07	7.08
3660	NASDAQ	RCKY	Tue, Nov 13, 2007	7.11	7.31	7.10	7.12
3659	NASDAQ	RCKY	Mon, Nov 12, 2007	7.06	7.24	7.06	7.11
3658	NASDAQ	RCKY	Fri, Nov 9, 2007	6.60	7.25	6.60	7.11
3657	NASDAQ	RCKY	Thu, Nov 8, 2007	7.03	7.04	6.60	6.60
3656	NASDAQ	RCKY	Wed, Nov 7, 2007	7.19	7.22	7.00	7.04
3655	NASDAQ	RCKY	Tue, Nov 6, 2007	7.00	7.22	6.85	7.22
3654	NASDAQ	RCKY	Mon, Nov 5, 2007	6.90	7.13	6.85	6.90
3653	NASDAQ	RCKY	Fri, Nov 2, 2007	7.16	7.22	6.93	7.02
3652	NASDAQ	RCKY	Thu, Nov 1, 2007	7.08	7.22	6.80	7.08
3651	NASDAQ	RCKY	Wed, Oct 31, 2007	6.85	7.10	6.85	7.03
3650	NASDAQ	RCKY	Tue, Oct 30, 2007	6.97	7.21	6.80	6.82
3649	NASDAQ	RCKY	Mon, Oct 29, 2007	6.88	7.00	6.86	6.96
3648	NASDAQ	RCKY	Fri, Oct 26, 2007	6.90	6.94	6.76	6.89
3647	NASDAQ	RCKY	Thu, Oct 25, 2007	6.86	6.91	6.76	6.85
3646	NASDAQ	RCKY	Wed, Oct 24, 2007	7.05	7.05	6.75	6.80
3645	NASDAQ	RCKY	Tue, Oct 23, 2007	8.64	8.64	6.72	6.83
3644	NASDAQ	RCKY	Mon, Oct 22, 2007	9.45	9.51	9.07	9.28
3643	NASDAQ	RCKY	Fri, Oct 19, 2007	9.57	9.59	9.32	9.46
3642	NASDAQ	RCKY	Thu, Oct 18, 2007	9.52	9.67	9.51	9.63
3641	NASDAQ	RCKY	Wed, Oct 17, 2007	10.12	10.12	9.52	9.63
3640	NASDAQ	RCKY	Tue, Oct 16, 2007	9.82	10.13	9.77	9.99
3639	NASDAQ	RCKY	Mon, Oct 15, 2007	9.62	9.91	9.62	9.75
3638	NASDAQ	RCKY	Fri, Oct 12, 2007	9.76	9.86	9.51	9.65
3637	NASDAQ	RCKY	Thu, Oct 11, 2007	9.78	10.01	9.43	9.76
3636	NASDAQ	RCKY	Wed, Oct 10, 2007	10.03	10.13	9.63	9.78
3635	NASDAQ	RCKY	Tue, Oct 9, 2007	10.12	10.20	9.95	9.99
3634	NASDAQ	RCKY	Mon, Oct 8, 2007	10.26	10.42	9.95	10.05
3633	NASDAQ	RCKY	Fri, Oct 5, 2007	10.34	10.44	10.21	10.22
3632	NASDAQ	RCKY	Thu, Oct 4, 2007	10.60	10.60	10.21	10.21
3631	NASDAQ	RCKY	Wed, Oct 3, 2007	10.50	10.61	10.26	10.52
3630	NASDAQ	RCKY	Tue, Oct 2, 2007	10.20	10.58	10.20	10.48
3629	NASDAQ	RCKY	Mon, Oct 1, 2007	10.70	10.70	10.01	10.27
3628	NASDAQ	RCKY	Fri, Sep 28, 2007	10.77	10.87	10.60	10.63
3627	NASDAQ	RCKY	Thu, Sep 27, 2007	10.86	10.93	10.71	10.87
3626	NASDAQ	RCKY	Wed, Sep 26, 2007	10.50	10.94	10.25	10.87
3625	NASDAQ	RCKY	Tue, Sep 25, 2007	10.72	10.75	10.11	10.40
3624	NASDAQ	RCKY	Mon, Sep 24, 2007	10.52	10.60	10.25	10.25
3623	NASDAQ	RCKY	Fri, Sep 21, 2007	10.90	10.95	10.56	10.56
3622	NASDAQ	RCKY	Thu, Sep 20, 2007	10.37	10.87	10.15	10.77
3621	NASDAQ	RCKY	Wed, Sep 19, 2007	10.49	10.49	10.08	10.44
3620	NASDAQ	RCKY	Tue, Sep 18, 2007	10.22	10.45	9.74	10.37
3619	NASDAQ	RCKY	Mon, Sep 17, 2007	10.35	10.35	9.74	10.16
3618	NASDAQ	RCKY	Fri, Sep 14, 2007	9.59	10.29	9.59	10.29
3617	NASDAQ	RCKY	Thu, Sep 13, 2007	9.46	9.68	9.46	9.59
3616	NASDAQ	RCKY	Wed, Sep 12, 2007	9.25	9.55	9.25	9.46
3615	NASDAQ	RCKY	Tue, Sep 11, 2007	9.20	9.63	9.02	9.20
3614	NASDAQ	RCKY	Mon, Sep 10, 2007	9.36	9.65	9.03	9.14
3613	NASDAQ	RCKY	Fri, Sep 7, 2007	9.60	9.72	9.23	9.29
3612	NASDAQ	RCKY	Thu, Sep 6, 2007	9.81	9.93	9.51	9.57
3611	NASDAQ	RCKY	Wed, Sep 5, 2007	9.43	9.87	9.43	9.74
3610	NASDAQ	RCKY	Tue, Sep 4, 2007	9.30	9.78	8.98	9.42
3609	NASDAQ	RCKY	Fri, Aug 31, 2007	8.51	8.98	8.51	8.71
3608	NASDAQ	RCKY	Thu, Aug 30, 2007	8.97	9.15	8.40	8.48
3607	NASDAQ	RCKY	Wed, Aug 29, 2007	9.25	9.29	8.79	9.00
3606	NASDAQ	RCKY	Tue, Aug 28, 2007	9.77	9.95	9.06	9.24
3605	NASDAQ	RCKY	Mon, Aug 27, 2007	9.98	10.17	9.75	9.83
3604	NASDAQ	RCKY	Fri, Aug 24, 2007	10.20	10.41	9.94	9.95
3603	NASDAQ	RCKY	Thu, Aug 23, 2007	10.35	10.74	10.12	10.15
3602	NASDAQ	RCKY	Wed, Aug 22, 2007	10.08	10.55	9.95	10.36
3601	NASDAQ	RCKY	Tue, Aug 21, 2007	10.39	10.54	10.00	10.01
3600	NASDAQ	RCKY	Mon, Aug 20, 2007	10.00	10.42	9.96	10.30
3599	NASDAQ	RCKY	Fri, Aug 17, 2007	9.67	10.33	9.66	9.95
3598	NASDAQ	RCKY	Thu, Aug 16, 2007	9.61	10.26	9.34	9.46
3597	NASDAQ	RCKY	Wed, Aug 15, 2007	10.01	10.32	9.63	9.79
3596	NASDAQ	RCKY	Tue, Aug 14, 2007	10.80	10.80	10.03	10.03
3595	NASDAQ	RCKY	Mon, Aug 13, 2007	11.00	11.03	10.70	10.75
3594	NASDAQ	RCKY	Fri, Aug 10, 2007	11.01	11.44	11.00	11.05
3593	NASDAQ	RCKY	Thu, Aug 9, 2007	12.13	12.13	10.96	11.04
3592	NASDAQ	RCKY	Wed, Aug 8, 2007	11.47	12.32	11.27	12.28
3591	NASDAQ	RCKY	Tue, Aug 7, 2007	11.31	12.15	11.05	11.41
3590	NASDAQ	RCKY	Mon, Aug 6, 2007	12.46	12.46	11.26	11.32
3589	NASDAQ	RCKY	Fri, Aug 3, 2007	12.54	12.90	12.34	12.52
3588	NASDAQ	RCKY	Thu, Aug 2, 2007	11.61	12.75	11.59	12.56
3587	NASDAQ	RCKY	Wed, Aug 1, 2007	11.60	11.90	11.50	11.57
3586	NASDAQ	RCKY	Tue, Jul 31, 2007	10.94	11.90	10.94	11.63
3585	NASDAQ	RCKY	Mon, Jul 30, 2007	11.11	11.94	10.75	10.93
3584	NASDAQ	RCKY	Fri, Jul 27, 2007	12.58	12.71	10.69	11.08
3583	NASDAQ	RCKY	Thu, Jul 26, 2007	15.94	15.94	15.01	15.01
3582	NASDAQ	RCKY	Wed, Jul 25, 2007	16.15	16.27	15.81	16.22
3581	NASDAQ	RCKY	Tue, Jul 24, 2007	16.34	16.80	15.77	16.31
3580	NASDAQ	RCKY	Mon, Jul 23, 2007	16.47	16.85	16.35	16.35
3579	NASDAQ	RCKY	Fri, Jul 20, 2007	16.61	16.68	16.37	16.47
3578	NASDAQ	RCKY	Thu, Jul 19, 2007	17.08	17.08	16.55	16.59
3577	NASDAQ	RCKY	Wed, Jul 18, 2007	17.10	17.10	16.81	17.09
3576	NASDAQ	RCKY	Tue, Jul 17, 2007	17.21	17.37	16.97	17.22
3575	NASDAQ	RCKY	Mon, Jul 16, 2007	16.74	17.27	16.29	17.26
3574	NASDAQ	RCKY	Fri, Jul 13, 2007	17.54	17.54	16.55	16.73
3573	NASDAQ	RCKY	Thu, Jul 12, 2007	18.11	18.16	17.50	17.53
3572	NASDAQ	RCKY	Wed, Jul 11, 2007	18.45	18.45	17.92	18.00
3571	NASDAQ	RCKY	Tue, Jul 10, 2007	18.44	18.87	18.41	18.43
3570	NASDAQ	RCKY	Mon, Jul 9, 2007	19.13	19.13	17.93	18.44
3569	NASDAQ	RCKY	Fri, Jul 6, 2007	18.75	18.99	18.59	18.96
3568	NASDAQ	RCKY	Thu, Jul 5, 2007	18.90	19.23	18.83	18.91
3567	NASDAQ	RCKY	Tue, Jul 3, 2007	18.56	18.96	18.43	18.89
3566	NASDAQ	RCKY	Mon, Jul 2, 2007	18.53	18.69	18.20	18.60
3565	NASDAQ	RCKY	Fri, Jun 29, 2007	18.49	18.52	18.00	18.52
3564	NASDAQ	RCKY	Thu, Jun 28, 2007	18.50	18.75	18.17	18.52
3563	NASDAQ	RCKY	Wed, Jun 27, 2007	18.22	18.75	18.14	18.45
3562	NASDAQ	RCKY	Tue, Jun 26, 2007	17.20	18.48	16.90	18.27
3561	NASDAQ	RCKY	Mon, Jun 25, 2007	16.88	17.25	16.87	17.21
3560	NASDAQ	RCKY	Fri, Jun 22, 2007	16.56	17.00	16.53	16.89
3559	NASDAQ	RCKY	Thu, Jun 21, 2007	16.45	16.84	16.35	16.64
3558	NASDAQ	RCKY	Wed, Jun 20, 2007	16.58	17.00	16.31	16.55
3557	NASDAQ	RCKY	Tue, Jun 19, 2007	16.14	16.75	15.92	16.61
3556	NASDAQ	RCKY	Mon, Jun 18, 2007	15.76	16.19	15.76	16.13
3555	NASDAQ	RCKY	Fri, Jun 15, 2007	15.55	15.78	15.43	15.76
3554	NASDAQ	RCKY	Thu, Jun 14, 2007	15.56	15.69	15.36	15.65
3553	NASDAQ	RCKY	Wed, Jun 13, 2007	15.69	15.71	15.37	15.71
3552	NASDAQ	RCKY	Tue, Jun 12, 2007	15.71	15.80	15.57	15.77
3551	NASDAQ	RCKY	Mon, Jun 11, 2007	15.70	16.00	15.60	15.92
3550	NASDAQ	RCKY	Fri, Jun 8, 2007	15.77	15.77	15.48	15.66
3549	NASDAQ	RCKY	Thu, Jun 7, 2007	15.53	15.92	15.52	15.92
3548	NASDAQ	RCKY	Wed, Jun 6, 2007	15.40	15.75	15.15	15.73
3547	NASDAQ	RCKY	Tue, Jun 5, 2007	15.43	15.64	15.33	15.41
3546	NASDAQ	RCKY	Mon, Jun 4, 2007	15.72	15.72	15.38	15.60
3545	NASDAQ	RCKY	Fri, Jun 1, 2007	15.76	15.80	15.55	15.60
3544	NASDAQ	RCKY	Thu, May 31, 2007	15.80	15.94	15.38	15.87
3543	NASDAQ	RCKY	Wed, May 30, 2007	15.53	15.88	15.35	15.87
3542	NASDAQ	RCKY	Tue, May 29, 2007	15.57	15.80	15.35	15.74
3541	NASDAQ	RCKY	Fri, May 25, 2007	15.35	15.75	15.14	15.55
3540	NASDAQ	RCKY	Thu, May 24, 2007	15.24	15.54	15.18	15.45
3539	NASDAQ	RCKY	Wed, May 23, 2007	15.11	15.77	15.11	15.56
3538	NASDAQ	RCKY	Tue, May 22, 2007	15.22	15.34	14.90	15.23
3537	NASDAQ	RCKY	Mon, May 21, 2007	15.12	15.29	15.03	15.17
3536	NASDAQ	RCKY	Fri, May 18, 2007	14.71	15.12	14.57	15.12
3535	NASDAQ	RCKY	Thu, May 17, 2007	14.31	14.87	14.31	14.80
3534	NASDAQ	RCKY	Wed, May 16, 2007	14.48	14.61	14.30	14.40
3533	NASDAQ	RCKY	Tue, May 15, 2007	14.54	14.60	14.31	14.60
3532	NASDAQ	RCKY	Mon, May 14, 2007	14.44	14.71	14.30	14.65
3531	NASDAQ	RCKY	Fri, May 11, 2007	14.29	14.50	14.25	14.50
3530	NASDAQ	RCKY	Thu, May 10, 2007	14.47	14.49	13.96	14.25
3529	NASDAQ	RCKY	Wed, May 9, 2007	14.01	14.42	13.82	14.38
3528	NASDAQ	RCKY	Tue, May 8, 2007	13.50	14.24	13.37	14.10
3527	NASDAQ	RCKY	Mon, May 7, 2007	13.80	13.99	13.20	13.53
3526	NASDAQ	RCKY	Fri, May 4, 2007	11.45	11.45	11.26	11.44
3525	NASDAQ	RCKY	Thu, May 3, 2007	11.22	11.42	11.06	11.32
3524	NASDAQ	RCKY	Wed, May 2, 2007	11.37	11.50	11.15	11.24
3523	NASDAQ	RCKY	Tue, May 1, 2007	11.21	11.61	11.16	11.33
3522	NASDAQ	RCKY	Mon, Apr 30, 2007	11.40	11.72	11.20	11.20
3521	NASDAQ	RCKY	Fri, Apr 27, 2007	11.52	11.55	11.38	11.48
3520	NASDAQ	RCKY	Thu, Apr 26, 2007	11.37	11.50	11.19	11.48
3519	NASDAQ	RCKY	Wed, Apr 25, 2007	11.47	11.52	11.12	11.12
3518	NASDAQ	RCKY	Tue, Apr 24, 2007	11.32	11.50	11.10	11.42
3517	NASDAQ	RCKY	Mon, Apr 23, 2007	11.49	11.59	11.11	11.30
3516	NASDAQ	RCKY	Fri, Apr 20, 2007	11.30	11.65	11.30	11.49
3515	NASDAQ	RCKY	Thu, Apr 19, 2007	11.79	11.79	11.29	11.30
3514	NASDAQ	RCKY	Wed, Apr 18, 2007	11.70	11.89	11.50	11.85
3513	NASDAQ	RCKY	Tue, Apr 17, 2007	11.70	11.89	11.65	11.70
3512	NASDAQ	RCKY	Mon, Apr 16, 2007	11.68	11.85	11.68	11.70
3511	NASDAQ	RCKY	Fri, Apr 13, 2007	11.54	11.84	11.54	11.66
3510	NASDAQ	RCKY	Thu, Apr 12, 2007	11.34	11.69	11.34	11.61
3509	NASDAQ	RCKY	Wed, Apr 11, 2007	11.70	11.84	11.35	11.35
3508	NASDAQ	RCKY	Tue, Apr 10, 2007	12.05	12.05	11.76	11.80
3507	NASDAQ	RCKY	Mon, Apr 9, 2007	12.04	12.05	11.82	11.97
3506	NASDAQ	RCKY	Thu, Apr 5, 2007	11.78	12.03	11.67	12.03
3505	NASDAQ	RCKY	Wed, Apr 4, 2007	11.38	11.69	11.38	11.67
3504	NASDAQ	RCKY	Tue, Apr 3, 2007	11.36	11.45	11.30	11.45
3503	NASDAQ	RCKY	Mon, Apr 2, 2007	11.35	11.51	11.35	11.44
3502	NASDAQ	RCKY	Fri, Mar 30, 2007	11.40	11.45	11.40	11.40
3501	NASDAQ	RCKY	Thu, Mar 29, 2007	11.61	11.68	11.40	11.48
3500	NASDAQ	RCKY	Wed, Mar 28, 2007	11.77	11.86	11.40	11.55
3499	NASDAQ	RCKY	Tue, Mar 27, 2007	12.02	12.02	11.78	11.86
3498	NASDAQ	RCKY	Mon, Mar 26, 2007	12.08	12.08	11.91	12.01
3497	NASDAQ	RCKY	Fri, Mar 23, 2007	11.87	11.98	11.76	11.94
3496	NASDAQ	RCKY	Thu, Mar 22, 2007	11.12	11.90	11.12	11.75
3495	NASDAQ	RCKY	Wed, Mar 21, 2007	10.98	11.29	10.98	11.20
3494	NASDAQ	RCKY	Tue, Mar 20, 2007	10.75	11.00	10.75	10.90
3493	NASDAQ	RCKY	Mon, Mar 19, 2007	11.01	11.03	10.80	10.80
3492	NASDAQ	RCKY	Fri, Mar 16, 2007	10.95	11.04	10.72	10.89
3491	NASDAQ	RCKY	Thu, Mar 15, 2007	10.84	10.92	10.80	10.90
3490	NASDAQ	RCKY	Wed, Mar 14, 2007	10.90	11.08	10.68	10.77
3489	NASDAQ	RCKY	Tue, Mar 13, 2007	10.95	11.06	10.71	10.71
3488	NASDAQ	RCKY	Mon, Mar 12, 2007	10.98	11.23	10.95	10.95
3487	NASDAQ	RCKY	Fri, Mar 9, 2007	11.43	11.43	11.03	11.03
3486	NASDAQ	RCKY	Thu, Mar 8, 2007	11.25	11.39	11.05	11.17
3485	NASDAQ	RCKY	Wed, Mar 7, 2007	13.29	13.29	10.70	11.09
3484	NASDAQ	RCKY	Tue, Mar 6, 2007	14.07	14.13	13.47	13.76
3483	NASDAQ	RCKY	Mon, Mar 5, 2007	14.29	14.37	13.80	13.90
3482	NASDAQ	RCKY	Fri, Mar 2, 2007	14.44	14.58	14.39	14.51
3481	NASDAQ	RCKY	Thu, Mar 1, 2007	14.50	14.68	14.31	14.56
3480	NASDAQ	RCKY	Wed, Feb 28, 2007	14.62	14.88	14.36	14.75
3479	NASDAQ	RCKY	Tue, Feb 27, 2007	15.00	15.00	14.62	14.72
3478	NASDAQ	RCKY	Mon, Feb 26, 2007	15.15	15.15	14.90	15.09
3477	NASDAQ	RCKY	Fri, Feb 23, 2007	15.30	15.30	15.15	15.17
3476	NASDAQ	RCKY	Thu, Feb 22, 2007	15.25	15.25	15.11	15.20
3475	NASDAQ	RCKY	Wed, Feb 21, 2007	15.15	15.26	15.14	15.14
3474	NASDAQ	RCKY	Tue, Feb 20, 2007	15.20	15.27	15.12	15.16
3473	NASDAQ	RCKY	Fri, Feb 16, 2007	15.00	15.23	14.90	15.06
3472	NASDAQ	RCKY	Thu, Feb 15, 2007	15.00	15.29	14.90	14.96
3471	NASDAQ	RCKY	Wed, Feb 14, 2007	15.01	15.17	14.36	14.93
3470	NASDAQ	RCKY	Tue, Feb 13, 2007	15.08	15.50	14.90	15.08
3469	NASDAQ	RCKY	Mon, Feb 12, 2007	15.60	15.60	15.14	15.18
3468	NASDAQ	RCKY	Fri, Feb 9, 2007	15.38	15.72	15.36	15.38
3467	NASDAQ	RCKY	Thu, Feb 8, 2007	15.50	15.84	15.42	15.43
3466	NASDAQ	RCKY	Wed, Feb 7, 2007	15.75	15.79	15.51	15.51
3465	NASDAQ	RCKY	Tue, Feb 6, 2007	15.82	15.92	15.58	15.74
3464	NASDAQ	RCKY	Mon, Feb 5, 2007	15.61	15.90	15.59	15.69
3463	NASDAQ	RCKY	Fri, Feb 2, 2007	15.65	15.89	15.47	15.50
3462	NASDAQ	RCKY	Thu, Feb 1, 2007	15.55	15.77	15.38	15.60
3461	NASDAQ	RCKY	Wed, Jan 31, 2007	14.84	15.57	14.84	15.49
3460	NASDAQ	RCKY	Tue, Jan 30, 2007	15.10	15.18	14.85	14.95
3459	NASDAQ	RCKY	Mon, Jan 29, 2007	15.60	15.73	15.10	15.10
3458	NASDAQ	RCKY	Fri, Jan 26, 2007	15.80	15.90	15.52	15.55
3457	NASDAQ	RCKY	Thu, Jan 25, 2007	15.71	15.93	15.47	15.80
3456	NASDAQ	RCKY	Wed, Jan 24, 2007	15.60	15.86	15.32	15.46
3455	NASDAQ	RCKY	Tue, Jan 23, 2007	16.76	16.76	15.55	15.56
3454	NASDAQ	RCKY	Mon, Jan 22, 2007	16.41	16.80	16.26	16.53
3453	NASDAQ	RCKY	Fri, Jan 19, 2007	16.03	16.30	15.94	16.26
3452	NASDAQ	RCKY	Thu, Jan 18, 2007	16.51	16.54	16.02	16.03
3451	NASDAQ	RCKY	Wed, Jan 17, 2007	17.05	17.05	16.30	16.32
3450	NASDAQ	RCKY	Tue, Jan 16, 2007	17.11	17.11	16.76	17.00
3449	NASDAQ	RCKY	Fri, Jan 12, 2007	16.58	16.97	16.42	16.96
3448	NASDAQ	RCKY	Thu, Jan 11, 2007	16.19	16.70	16.09	16.65
3447	NASDAQ	RCKY	Wed, Jan 10, 2007	15.94	16.38	15.75	16.33
3446	NASDAQ	RCKY	Tue, Jan 9, 2007	16.06	16.24	15.92	15.95
3445	NASDAQ	RCKY	Mon, Jan 8, 2007	16.32	16.32	16.06	16.06
3444	NASDAQ	RCKY	Fri, Jan 5, 2007	16.30	16.30	15.84	15.93
3443	NASDAQ	RCKY	Thu, Jan 4, 2007	16.70	16.70	16.10	16.39
3442	NASDAQ	RCKY	Wed, Jan 3, 2007	16.21	16.89	16.17	16.55
3441	NASDAQ	RCKY	Fri, Dec 29, 2006	15.61	16.12	15.50	16.12
3440	NASDAQ	RCKY	Thu, Dec 28, 2006	16.00	16.00	15.53	15.72
3439	NASDAQ	RCKY	Wed, Dec 27, 2006	16.42	16.44	16.05	16.10
3438	NASDAQ	RCKY	Tue, Dec 26, 2006	16.44	16.75	16.20	16.35
3437	NASDAQ	RCKY	Fri, Dec 22, 2006	16.82	16.99	16.21	16.29
3436	NASDAQ	RCKY	Thu, Dec 21, 2006	16.93	17.07	16.25	16.46
3435	NASDAQ	RCKY	Wed, Dec 20, 2006	16.84	17.36	16.84	16.98
3434	NASDAQ	RCKY	Tue, Dec 19, 2006	17.46	17.49	16.63	16.84
3433	NASDAQ	RCKY	Mon, Dec 18, 2006	17.20	17.48	16.97	17.30
3432	NASDAQ	RCKY	Fri, Dec 15, 2006	17.24	17.39	16.89	17.00
3431	NASDAQ	RCKY	Thu, Dec 14, 2006	16.94	17.20	16.83	17.20
3430	NASDAQ	RCKY	Wed, Dec 13, 2006	16.30	17.20	16.30	16.69
3429	NASDAQ	RCKY	Tue, Dec 12, 2006	16.00	17.23	15.98	16.25
3428	NASDAQ	RCKY	Mon, Dec 11, 2006	15.39	15.99	15.32	15.95
3427	NASDAQ	RCKY	Fri, Dec 8, 2006	14.88	15.45	14.86	15.29
3426	NASDAQ	RCKY	Thu, Dec 7, 2006	14.59	14.90	14.53	14.87
3425	NASDAQ	RCKY	Wed, Dec 6, 2006	14.31	14.60	14.31	14.51
3424	NASDAQ	RCKY	Tue, Dec 5, 2006	14.34	14.56	14.29	14.35
3423	NASDAQ	RCKY	Mon, Dec 4, 2006	14.22	14.33	14.22	14.29
3422	NASDAQ	RCKY	Fri, Dec 1, 2006	14.11	14.27	14.11	14.21
3421	NASDAQ	RCKY	Thu, Nov 30, 2006	14.24	14.24	14.04	14.11
3420	NASDAQ	RCKY	Wed, Nov 29, 2006	14.26	14.29	14.20	14.24
3419	NASDAQ	RCKY	Tue, Nov 28, 2006	14.30	14.30	13.93	14.26
3418	NASDAQ	RCKY	Mon, Nov 27, 2006	13.73	14.30	13.73	14.18
3417	NASDAQ	RCKY	Fri, Nov 24, 2006	13.75	13.75	13.51	13.61
3416	NASDAQ	RCKY	Wed, Nov 22, 2006	13.98	13.98	13.50	13.72
3415	NASDAQ	RCKY	Tue, Nov 21, 2006	14.07	14.07	13.85	13.85
3414	NASDAQ	RCKY	Mon, Nov 20, 2006	13.84	14.06	13.78	13.94
3413	NASDAQ	RCKY	Fri, Nov 17, 2006	13.68	13.90	13.52	13.81
3412	NASDAQ	RCKY	Thu, Nov 16, 2006	13.95	13.95	13.75	13.78
3411	NASDAQ	RCKY	Wed, Nov 15, 2006	13.94	14.10	13.93	13.94
3410	NASDAQ	RCKY	Tue, Nov 14, 2006	14.04	14.15	13.91	14.04
3409	NASDAQ	RCKY	Mon, Nov 13, 2006	14.23	14.26	13.79	14.26
3408	NASDAQ	RCKY	Fri, Nov 10, 2006	13.94	14.21	13.80	14.16
3407	NASDAQ	RCKY	Thu, Nov 9, 2006	14.11	14.11	13.86	14.04
3406	NASDAQ	RCKY	Wed, Nov 8, 2006	14.11	14.22	13.59	14.07
3405	NASDAQ	RCKY	Tue, Nov 7, 2006	14.26	14.74	14.00	14.02
3404	NASDAQ	RCKY	Mon, Nov 6, 2006	12.90	13.07	12.59	13.07
3403	NASDAQ	RCKY	Fri, Nov 3, 2006	12.29	12.85	12.07	12.71
3402	NASDAQ	RCKY	Thu, Nov 2, 2006	12.65	12.66	12.17	12.38
3401	NASDAQ	RCKY	Wed, Nov 1, 2006	12.72	13.15	12.50	12.70
3400	NASDAQ	RCKY	Tue, Oct 31, 2006	13.00	13.20	12.80	12.82
3399	NASDAQ	RCKY	Mon, Oct 30, 2006	13.45	13.45	12.50	13.00
3398	NASDAQ	RCKY	Fri, Oct 27, 2006	13.31	13.50	13.28	13.45
3397	NASDAQ	RCKY	Thu, Oct 26, 2006	13.01	13.46	13.01	13.26
3396	NASDAQ	RCKY	Wed, Oct 25, 2006	12.75	13.24	12.69	13.11
3395	NASDAQ	RCKY	Tue, Oct 24, 2006	13.35	13.53	12.62	12.86
3394	NASDAQ	RCKY	Mon, Oct 23, 2006	13.72	13.74	13.40	13.49
3393	NASDAQ	RCKY	Fri, Oct 20, 2006	14.23	14.23	13.60	13.81
3392	NASDAQ	RCKY	Thu, Oct 19, 2006	13.61	14.21	13.61	14.11
3391	NASDAQ	RCKY	Wed, Oct 18, 2006	13.75	13.75	13.50	13.66
3390	NASDAQ	RCKY	Tue, Oct 17, 2006	13.54	13.96	13.48	13.71
3389	NASDAQ	RCKY	Mon, Oct 16, 2006	13.02	13.65	12.81	13.44
3388	NASDAQ	RCKY	Fri, Oct 13, 2006	12.87	13.02	12.76	12.93
3387	NASDAQ	RCKY	Thu, Oct 12, 2006	12.63	13.00	12.62	12.98
3386	NASDAQ	RCKY	Wed, Oct 11, 2006	12.79	12.85	12.41	12.51
3385	NASDAQ	RCKY	Tue, Oct 10, 2006	12.67	12.79	12.52	12.72
3384	NASDAQ	RCKY	Mon, Oct 9, 2006	12.85	12.85	12.35	12.62
3383	NASDAQ	RCKY	Fri, Oct 6, 2006	12.49	12.85	12.31	12.80
3382	NASDAQ	RCKY	Thu, Oct 5, 2006	12.00	12.60	11.91	12.40
3381	NASDAQ	RCKY	Wed, Oct 4, 2006	11.85	12.00	11.72	11.90
3380	NASDAQ	RCKY	Tue, Oct 3, 2006	11.69	11.80	11.56	11.71
3379	NASDAQ	RCKY	Mon, Oct 2, 2006	12.00	12.00	11.45	11.61
3378	NASDAQ	RCKY	Fri, Sep 29, 2006	12.05	12.25	11.96	11.97
3377	NASDAQ	RCKY	Thu, Sep 28, 2006	11.97	12.06	11.84	11.97
3376	NASDAQ	RCKY	Wed, Sep 27, 2006	11.56	11.95	11.41	11.75
3375	NASDAQ	RCKY	Tue, Sep 26, 2006	11.65	11.65	11.25	11.48
3374	NASDAQ	RCKY	Mon, Sep 25, 2006	11.47	11.67	11.25	11.42
3373	NASDAQ	RCKY	Fri, Sep 22, 2006	11.09	11.67	11.01	11.39
3372	NASDAQ	RCKY	Thu, Sep 21, 2006	10.95	11.17	10.91	11.01
3371	NASDAQ	RCKY	Wed, Sep 20, 2006	10.93	11.09	10.88	10.90
3370	NASDAQ	RCKY	Tue, Sep 19, 2006	11.15	11.15	10.88	10.93
3369	NASDAQ	RCKY	Mon, Sep 18, 2006	11.23	11.24	11.03	11.09
3368	NASDAQ	RCKY	Fri, Sep 15, 2006	11.17	11.19	11.09	11.19
3367	NASDAQ	RCKY	Thu, Sep 14, 2006	11.18	11.32	11.08	11.08
3366	NASDAQ	RCKY	Wed, Sep 13, 2006	11.08	11.28	10.98	11.11
3365	NASDAQ	RCKY	Tue, Sep 12, 2006	11.05	11.31	10.82	11.00
3364	NASDAQ	RCKY	Mon, Sep 11, 2006	11.25	11.42	11.00	11.03
3363	NASDAQ	RCKY	Fri, Sep 8, 2006	10.93	11.20	10.93	11.17
3362	NASDAQ	RCKY	Thu, Sep 7, 2006	10.86	10.97	10.81	10.94
3361	NASDAQ	RCKY	Wed, Sep 6, 2006	10.83	10.95	10.83	10.86
3360	NASDAQ	RCKY	Tue, Sep 5, 2006	11.02	11.08	10.85	10.90
3359	NASDAQ	RCKY	Fri, Sep 1, 2006	11.05	11.23	10.88	10.94
3358	NASDAQ	RCKY	Thu, Aug 31, 2006	10.87	11.01	10.83	10.93
3357	NASDAQ	RCKY	Wed, Aug 30, 2006	10.82	10.99	10.67	10.95
3356	NASDAQ	RCKY	Tue, Aug 29, 2006	10.91	10.92	10.80	10.80
3355	NASDAQ	RCKY	Mon, Aug 28, 2006	11.05	11.05	10.83	10.83
3354	NASDAQ	RCKY	Fri, Aug 25, 2006	10.91	11.05	10.91	10.97
3353	NASDAQ	RCKY	Thu, Aug 24, 2006	10.90	11.10	10.90	10.91
3352	NASDAQ	RCKY	Wed, Aug 23, 2006	11.13	11.23	10.90	10.94
3351	NASDAQ	RCKY	Tue, Aug 22, 2006	11.25	11.52	11.00	11.05
3350	NASDAQ	RCKY	Mon, Aug 21, 2006	11.50	11.52	11.35	11.35
3349	NASDAQ	RCKY	Fri, Aug 18, 2006	11.22	11.49	11.22	11.40
3348	NASDAQ	RCKY	Thu, Aug 17, 2006	11.08	11.22	10.97	11.15
3347	NASDAQ	RCKY	Wed, Aug 16, 2006	11.00	11.04	10.85	11.00
3346	NASDAQ	RCKY	Tue, Aug 15, 2006	10.93	11.06	10.73	10.82
3345	NASDAQ	RCKY	Mon, Aug 14, 2006	11.10	11.36	10.70	10.76
3344	NASDAQ	RCKY	Fri, Aug 11, 2006	11.30	11.46	11.07	11.07
3343	NASDAQ	RCKY	Thu, Aug 10, 2006	11.46	11.46	11.28	11.30
3342	NASDAQ	RCKY	Wed, Aug 9, 2006	11.49	11.50	11.31	11.36
3341	NASDAQ	RCKY	Tue, Aug 8, 2006	11.40	11.59	11.25	11.25
3340	NASDAQ	RCKY	Mon, Aug 7, 2006	11.36	11.74	11.27	11.40
3339	NASDAQ	RCKY	Fri, Aug 4, 2006	11.63	11.63	11.25	11.25
3338	NASDAQ	RCKY	Thu, Aug 3, 2006	11.35	11.64	11.23	11.43
3337	NASDAQ	RCKY	Wed, Aug 2, 2006	11.33	11.68	11.01	11.13
3336	NASDAQ	RCKY	Tue, Aug 1, 2006	11.00	11.58	10.87	11.17
3335	NASDAQ	RCKY	Mon, Jul 31, 2006	10.25	11.29	10.17	11.07
3334	NASDAQ	RCKY	Fri, Jul 28, 2006	10.85	11.25	9.73	10.07
3333	NASDAQ	RCKY	Thu, Jul 27, 2006	10.96	11.20	10.50	10.53
3332	NASDAQ	RCKY	Wed, Jul 26, 2006	11.05	11.26	10.75	10.76
3331	NASDAQ	RCKY	Tue, Jul 25, 2006	10.90	11.06	10.80	11.00
3330	NASDAQ	RCKY	Mon, Jul 24, 2006	11.00	11.24	10.77	10.82
3329	NASDAQ	RCKY	Fri, Jul 21, 2006	11.26	11.31	10.75	10.75
3328	NASDAQ	RCKY	Thu, Jul 20, 2006	11.00	11.33	11.00	11.23
3327	NASDAQ	RCKY	Wed, Jul 19, 2006	11.43	11.48	10.84	10.97
3326	NASDAQ	RCKY	Tue, Jul 18, 2006	12.30	12.35	11.04	11.22
3325	NASDAQ	RCKY	Mon, Jul 17, 2006	13.02	13.15	12.00	12.15
3324	NASDAQ	RCKY	Fri, Jul 14, 2006	16.00	17.50	12.48	12.72
3323	NASDAQ	RCKY	Thu, Jul 13, 2006	22.00	22.65	21.66	22.29
3322	NASDAQ	RCKY	Wed, Jul 12, 2006	22.19	22.57	22.14	22.28
3321	NASDAQ	RCKY	Tue, Jul 11, 2006	22.42	22.59	21.54	22.02
3320	NASDAQ	RCKY	Mon, Jul 10, 2006	21.99	22.10	21.47	22.05
3319	NASDAQ	RCKY	Fri, Jul 7, 2006	21.64	21.99	21.34	21.69
3318	NASDAQ	RCKY	Thu, Jul 6, 2006	21.54	21.99	21.26	21.40
3317	NASDAQ	RCKY	Wed, Jul 5, 2006	21.52	21.52	21.26	21.27
3316	NASDAQ	RCKY	Mon, Jul 3, 2006	21.46	21.66	21.26	21.38
3315	NASDAQ	RCKY	Fri, Jun 30, 2006	21.05	21.42	20.90	21.25
3314	NASDAQ	RCKY	Thu, Jun 29, 2006	21.89	22.35	20.82	20.97
3313	NASDAQ	RCKY	Wed, Jun 28, 2006	21.68	21.90	21.38	21.65
3312	NASDAQ	RCKY	Tue, Jun 27, 2006	21.06	21.96	21.06	21.58
3311	NASDAQ	RCKY	Mon, Jun 26, 2006	21.49	21.49	20.80	20.87
3310	NASDAQ	RCKY	Fri, Jun 23, 2006	21.95	21.95	21.33	21.33
3309	NASDAQ	RCKY	Thu, Jun 22, 2006	21.73	21.89	21.50	21.79
3308	NASDAQ	RCKY	Wed, Jun 21, 2006	21.92	21.92	21.30	21.72
3307	NASDAQ	RCKY	Tue, Jun 20, 2006	22.14	22.14	21.68	21.74
3306	NASDAQ	RCKY	Mon, Jun 19, 2006	21.60	21.93	21.50	21.50
3305	NASDAQ	RCKY	Fri, Jun 16, 2006	22.00	22.00	21.51	21.77
3304	NASDAQ	RCKY	Thu, Jun 15, 2006	22.07	22.07	21.62	21.98
3303	NASDAQ	RCKY	Wed, Jun 14, 2006	22.31	22.56	21.72	22.09
3302	NASDAQ	RCKY	Tue, Jun 13, 2006	22.46	22.50	21.80	21.81
3301	NASDAQ	RCKY	Mon, Jun 12, 2006	22.27	23.09	21.85	22.66
3300	NASDAQ	RCKY	Fri, Jun 9, 2006	21.25	22.71	21.25	22.17
3299	NASDAQ	RCKY	Thu, Jun 8, 2006	22.31	22.40	21.40	21.61
3298	NASDAQ	RCKY	Wed, Jun 7, 2006	23.32	23.32	22.42	22.55
3297	NASDAQ	RCKY	Tue, Jun 6, 2006	23.96	23.96	23.07	23.11
3296	NASDAQ	RCKY	Mon, Jun 5, 2006	23.75	24.03	23.44	23.71
3295	NASDAQ	RCKY	Fri, Jun 2, 2006	23.85	24.22	23.52	23.72
3294	NASDAQ	RCKY	Thu, Jun 1, 2006	23.50	23.92	23.50	23.75
3293	NASDAQ	RCKY	Wed, May 31, 2006	24.08	24.14	23.73	23.80
3292	NASDAQ	RCKY	Tue, May 30, 2006	23.83	24.27	23.73	23.95
3291	NASDAQ	RCKY	Fri, May 26, 2006	24.66	24.68	23.92	24.17
3290	NASDAQ	RCKY	Thu, May 25, 2006	24.60	24.83	24.21	24.48
3289	NASDAQ	RCKY	Wed, May 24, 2006	24.75	24.91	24.42	24.43
3288	NASDAQ	RCKY	Tue, May 23, 2006	24.56	25.45	24.33	24.57
3287	NASDAQ	RCKY	Mon, May 22, 2006	24.10	24.86	24.10	24.55
3286	NASDAQ	RCKY	Fri, May 19, 2006	24.56	24.56	24.20	24.36
3285	NASDAQ	RCKY	Thu, May 18, 2006	24.26	24.39	24.07	24.22
3284	NASDAQ	RCKY	Wed, May 17, 2006	24.26	24.48	23.76	24.08
3283	NASDAQ	RCKY	Tue, May 16, 2006	24.70	24.74	24.09	24.13
3282	NASDAQ	RCKY	Mon, May 15, 2006	24.03	24.96	23.79	24.74
3281	NASDAQ	RCKY	Fri, May 12, 2006	24.01	24.55	24.01	24.38
3280	NASDAQ	RCKY	Thu, May 11, 2006	25.22	25.22	24.25	24.52
3279	NASDAQ	RCKY	Wed, May 10, 2006	23.77	25.09	23.77	24.99
3278	NASDAQ	RCKY	Tue, May 9, 2006	23.46	23.96	23.46	23.78
3277	NASDAQ	RCKY	Mon, May 8, 2006	23.59	23.97	23.36	23.92
3276	NASDAQ	RCKY	Fri, May 5, 2006	23.76	23.80	23.25	23.80
3275	NASDAQ	RCKY	Thu, May 4, 2006	24.30	24.46	23.85	24.00
3274	NASDAQ	RCKY	Wed, May 3, 2006	24.72	24.84	24.11	24.37
3273	NASDAQ	RCKY	Tue, May 2, 2006	24.80	25.40	24.51	24.91
3272	NASDAQ	RCKY	Mon, May 1, 2006	24.21	25.65	24.07	25.44
3271	NASDAQ	RCKY	Fri, Apr 28, 2006	26.10	26.10	23.64	24.68
3270	NASDAQ	RCKY	Thu, Apr 27, 2006	25.01	26.24	25.01	25.96
3269	NASDAQ	RCKY	Wed, Apr 26, 2006	26.25	26.25	25.70	25.96
3268	NASDAQ	RCKY	Tue, Apr 25, 2006	26.40	26.57	25.88	26.04
3267	NASDAQ	RCKY	Mon, Apr 24, 2006	26.57	26.61	26.12	26.20
3266	NASDAQ	RCKY	Fri, Apr 21, 2006	26.14	26.70	25.86	26.35
3265	NASDAQ	RCKY	Thu, Apr 20, 2006	25.68	26.06	24.82	25.83
3264	NASDAQ	RCKY	Wed, Apr 19, 2006	25.62	26.03	24.40	25.40
3263	NASDAQ	RCKY	Tue, Apr 18, 2006	24.24	25.82	24.24	25.45
3262	NASDAQ	RCKY	Mon, Apr 17, 2006	24.06	24.78	24.06	24.76
3261	NASDAQ	RCKY	Thu, Apr 13, 2006	24.00	24.28	23.97	24.15
3260	NASDAQ	RCKY	Wed, Apr 12, 2006	25.03	25.03	23.88	24.19
3259	NASDAQ	RCKY	Tue, Apr 11, 2006	25.05	25.27	24.45	24.75
3258	NASDAQ	RCKY	Mon, Apr 10, 2006	25.70	25.71	24.84	25.10
3257	NASDAQ	RCKY	Fri, Apr 7, 2006	24.79	25.79	24.77	25.40
3256	NASDAQ	RCKY	Thu, Apr 6, 2006	24.85	25.98	24.55	24.69
3255	NASDAQ	RCKY	Wed, Apr 5, 2006	25.46	25.68	24.56	24.78
3254	NASDAQ	RCKY	Tue, Apr 4, 2006	25.86	26.25	25.08	25.29
3253	NASDAQ	RCKY	Mon, Apr 3, 2006	26.18	26.37	25.86	26.15
3252	NASDAQ	RCKY	Fri, Mar 31, 2006	26.38	26.50	26.11	26.35
3251	NASDAQ	RCKY	Thu, Mar 30, 2006	26.30	26.47	25.82	26.20
3250	NASDAQ	RCKY	Wed, Mar 29, 2006	26.50	26.50	25.98	26.31
3249	NASDAQ	RCKY	Tue, Mar 28, 2006	26.36	26.49	26.35	26.36
3248	NASDAQ	RCKY	Mon, Mar 27, 2006	26.03	26.48	25.92	26.42
3247	NASDAQ	RCKY	Fri, Mar 24, 2006	25.45	25.85	25.45	25.75
3246	NASDAQ	RCKY	Thu, Mar 23, 2006	25.75	25.75	25.22	25.28
3245	NASDAQ	RCKY	Wed, Mar 22, 2006	25.71	25.94	25.27	25.71
3244	NASDAQ	RCKY	Tue, Mar 21, 2006	26.13	26.13	25.40	25.50
3243	NASDAQ	RCKY	Mon, Mar 20, 2006	25.96	26.13	25.77	26.08
3242	NASDAQ	RCKY	Fri, Mar 17, 2006	25.82	25.91	25.33	25.70
3241	NASDAQ	RCKY	Thu, Mar 16, 2006	25.25	25.93	25.20	25.82
3240	NASDAQ	RCKY	Wed, Mar 15, 2006	25.25	25.25	24.76	24.98
3239	NASDAQ	RCKY	Tue, Mar 14, 2006	24.70	25.25	24.57	25.20
3238	NASDAQ	RCKY	Mon, Mar 13, 2006	24.90	25.00	24.44	24.99
3237	NASDAQ	RCKY	Fri, Mar 10, 2006	24.70	25.19	24.70	24.88
3236	NASDAQ	RCKY	Thu, Mar 9, 2006	24.09	25.15	24.09	24.89
3235	NASDAQ	RCKY	Wed, Mar 8, 2006	24.69	24.69	24.16	24.39
3234	NASDAQ	RCKY	Tue, Mar 7, 2006	24.95	24.95	24.59	24.63
3233	NASDAQ	RCKY	Mon, Mar 6, 2006	25.04	25.16	24.55	24.81
3232	NASDAQ	RCKY	Fri, Mar 3, 2006	24.63	24.90	24.63	24.85
3231	NASDAQ	RCKY	Thu, Mar 2, 2006	24.33	24.90	24.29	24.78
3230	NASDAQ	RCKY	Wed, Mar 1, 2006	23.74	23.80	23.12	23.15
3229	NASDAQ	RCKY	Tue, Feb 28, 2006	23.51	23.74	23.51	23.74
3228	NASDAQ	RCKY	Mon, Feb 27, 2006	23.03	23.61	22.71	23.50
3227	NASDAQ	RCKY	Fri, Feb 24, 2006	22.65	23.04	22.65	23.00
3226	NASDAQ	RCKY	Thu, Feb 23, 2006	22.96	23.04	22.73	22.78
3225	NASDAQ	RCKY	Wed, Feb 22, 2006	23.00	23.19	22.81	22.97
3224	NASDAQ	RCKY	Tue, Feb 21, 2006	22.86	23.27	22.86	23.05
3223	NASDAQ	RCKY	Fri, Feb 17, 2006	23.47	23.47	22.90	23.12
3222	NASDAQ	RCKY	Thu, Feb 16, 2006	23.38	23.59	23.30	23.44
3221	NASDAQ	RCKY	Wed, Feb 15, 2006	23.30	23.57	23.21	23.42
3220	NASDAQ	RCKY	Tue, Feb 14, 2006	23.35	23.35	22.95	23.24
3219	NASDAQ	RCKY	Mon, Feb 13, 2006	23.27	23.39	23.09	23.23
3218	NASDAQ	RCKY	Fri, Feb 10, 2006	23.11	23.35	22.57	23.06
3217	NASDAQ	RCKY	Thu, Feb 9, 2006	23.09	23.23	22.51	23.11
3216	NASDAQ	RCKY	Wed, Feb 8, 2006	22.76	23.47	22.74	23.30
3215	NASDAQ	RCKY	Tue, Feb 7, 2006	22.60	22.88	22.45	22.73
3214	NASDAQ	RCKY	Mon, Feb 6, 2006	22.91	22.93	22.40	22.85
3213	NASDAQ	RCKY	Fri, Feb 3, 2006	23.00	23.00	22.65	22.97
3212	NASDAQ	RCKY	Thu, Feb 2, 2006	22.32	22.96	22.03	22.90
3211	NASDAQ	RCKY	Wed, Feb 1, 2006	21.36	22.17	21.11	22.15
3210	NASDAQ	RCKY	Tue, Jan 31, 2006	20.65	21.25	20.36	21.10
3209	NASDAQ	RCKY	Mon, Jan 30, 2006	20.35	20.63	20.30	20.62
3208	NASDAQ	RCKY	Fri, Jan 27, 2006	20.40	20.40	20.15	20.30
3207	NASDAQ	RCKY	Thu, Jan 26, 2006	20.35	20.40	20.10	20.35
3206	NASDAQ	RCKY	Wed, Jan 25, 2006	19.97	20.32	19.88	20.32
3205	NASDAQ	RCKY	Tue, Jan 24, 2006	20.25	20.25	19.89	19.90
3204	NASDAQ	RCKY	Mon, Jan 23, 2006	20.15	20.15	19.85	20.04
3203	NASDAQ	RCKY	Fri, Jan 20, 2006	20.25	20.35	19.91	19.96
3202	NASDAQ	RCKY	Thu, Jan 19, 2006	19.93	20.20	19.80	20.20
3201	NASDAQ	RCKY	Wed, Jan 18, 2006	19.62	19.97	19.58	19.79
3200	NASDAQ	RCKY	Tue, Jan 17, 2006	20.10	20.10	19.58	19.61
3199	NASDAQ	RCKY	Fri, Jan 13, 2006	20.22	20.22	19.85	20.03
3198	NASDAQ	RCKY	Thu, Jan 12, 2006	20.00	20.15	19.59	20.00
3197	NASDAQ	RCKY	Wed, Jan 11, 2006	20.15	20.15	19.96	20.01
3196	NASDAQ	RCKY	Tue, Jan 10, 2006	20.18	20.18	19.93	20.00
3195	NASDAQ	RCKY	Mon, Jan 9, 2006	19.90	20.49	19.90	19.98
3194	NASDAQ	RCKY	Fri, Jan 6, 2006	20.00	20.06	19.53	19.88
3193	NASDAQ	RCKY	Thu, Jan 5, 2006	20.27	20.85	19.00	20.00
3192	NASDAQ	RCKY	Wed, Jan 4, 2006	24.15	24.92	20.03	20.33
3191	NASDAQ	RCKY	Tue, Jan 3, 2006	24.48	24.49	24.00	24.15
3190	NASDAQ	RCKY	Fri, Dec 30, 2005	24.20	24.42	23.80	24.36
3189	NASDAQ	RCKY	Thu, Dec 29, 2005	23.78	23.94	23.50	23.82
3188	NASDAQ	RCKY	Wed, Dec 28, 2005	23.00	24.09	23.00	23.90
3187	NASDAQ	RCKY	Tue, Dec 27, 2005	22.41	23.12	22.41	23.12
3186	NASDAQ	RCKY	Fri, Dec 23, 2005	22.33	22.48	22.08	22.41
3185	NASDAQ	RCKY	Thu, Dec 22, 2005	22.54	22.54	21.85	22.30
3184	NASDAQ	RCKY	Wed, Dec 21, 2005	22.54	22.54	22.15	22.20
3183	NASDAQ	RCKY	Tue, Dec 20, 2005	22.84	22.84	22.14	22.23
3182	NASDAQ	RCKY	Mon, Dec 19, 2005	22.58	22.84	22.45	22.56
3181	NASDAQ	RCKY	Fri, Dec 16, 2005	22.48	22.51	21.77	22.32
3180	NASDAQ	RCKY	Thu, Dec 15, 2005	22.40	22.49	21.56	22.10
3179	NASDAQ	RCKY	Wed, Dec 14, 2005	23.08	23.42	21.98	22.24
3178	NASDAQ	RCKY	Tue, Dec 13, 2005	23.24	23.43	22.91	22.99
3177	NASDAQ	RCKY	Mon, Dec 12, 2005	23.33	23.49	22.79	23.07
3176	NASDAQ	RCKY	Fri, Dec 9, 2005	24.13	24.13	23.29	23.30
3175	NASDAQ	RCKY	Thu, Dec 8, 2005	23.91	24.14	23.60	23.95
3174	NASDAQ	RCKY	Wed, Dec 7, 2005	23.80	24.10	23.80	24.10
3173	NASDAQ	RCKY	Tue, Dec 6, 2005	24.25	24.25	23.77	23.98
3172	NASDAQ	RCKY	Mon, Dec 5, 2005	24.71	24.71	24.30	24.41
3171	NASDAQ	RCKY	Fri, Dec 2, 2005	24.51	24.56	24.22	24.56
3170	NASDAQ	RCKY	Thu, Dec 1, 2005	23.98	24.40	23.93	24.19
3169	NASDAQ	RCKY	Wed, Nov 30, 2005	23.87	24.00	23.72	23.93
3168	NASDAQ	RCKY	Tue, Nov 29, 2005	23.50	24.46	23.50	23.82
3167	NASDAQ	RCKY	Mon, Nov 28, 2005	24.22	24.55	23.51	23.57
3166	NASDAQ	RCKY	Fri, Nov 25, 2005	24.46	24.46	24.25	24.39
3165	NASDAQ	RCKY	Wed, Nov 23, 2005	24.70	24.80	24.38	24.52
3164	NASDAQ	RCKY	Tue, Nov 22, 2005	24.50	24.76	24.27	24.76
3163	NASDAQ	RCKY	Mon, Nov 21, 2005	24.42	24.44	23.84	24.44
3162	NASDAQ	RCKY	Fri, Nov 18, 2005	24.51	24.60	24.30	24.30
3161	NASDAQ	RCKY	Thu, Nov 17, 2005	23.64	24.50	23.62	24.20
3160	NASDAQ	RCKY	Wed, Nov 16, 2005	24.37	24.45	23.27	23.90
3159	NASDAQ	RCKY	Tue, Nov 15, 2005	24.56	24.62	24.36	24.57
3158	NASDAQ	RCKY	Mon, Nov 14, 2005	25.06	25.06	24.60	24.69
3157	NASDAQ	RCKY	Fri, Nov 11, 2005	24.85	24.92	24.70	24.72
3156	NASDAQ	RCKY	Thu, Nov 10, 2005	25.34	25.34	25.03	25.03
3155	NASDAQ	RCKY	Wed, Nov 9, 2005	25.23	25.27	25.06	25.16
3154	NASDAQ	RCKY	Tue, Nov 8, 2005	25.25	25.37	24.81	24.84
3153	NASDAQ	RCKY	Mon, Nov 7, 2005	25.75	25.75	25.25	25.35
3152	NASDAQ	RCKY	Fri, Nov 4, 2005	26.50	26.72	25.39	25.49
3151	NASDAQ	RCKY	Thu, Nov 3, 2005	25.89	26.40	25.88	26.40
3150	NASDAQ	RCKY	Wed, Nov 2, 2005	24.90	26.20	24.60	25.70
3149	NASDAQ	RCKY	Tue, Nov 1, 2005	24.69	24.92	24.68	24.92
3148	NASDAQ	RCKY	Mon, Oct 31, 2005	24.29	24.92	24.29	24.72
3147	NASDAQ	RCKY	Fri, Oct 28, 2005	24.43	24.59	24.20	24.40
3146	NASDAQ	RCKY	Thu, Oct 27, 2005	25.96	26.00	24.29	24.29
3145	NASDAQ	RCKY	Wed, Oct 26, 2005	24.19	24.45	23.96	24.02
3144	NASDAQ	RCKY	Tue, Oct 25, 2005	24.22	24.61	24.22	24.46
3143	NASDAQ	RCKY	Mon, Oct 24, 2005	24.48	24.63	24.20	24.22
3142	NASDAQ	RCKY	Fri, Oct 21, 2005	24.83	24.83	24.20	24.42
3141	NASDAQ	RCKY	Thu, Oct 20, 2005	24.97	25.13	24.35	24.46
3140	NASDAQ	RCKY	Wed, Oct 19, 2005	24.87	25.08	24.38	24.85
3139	NASDAQ	RCKY	Tue, Oct 18, 2005	27.29	27.29	24.30	24.75
3138	NASDAQ	RCKY	Mon, Oct 17, 2005	28.60	29.16	26.22	28.83
3137	NASDAQ	RCKY	Fri, Oct 14, 2005	28.39	29.11	27.58	28.73
3136	NASDAQ	RCKY	Thu, Oct 13, 2005	28.89	28.95	27.50	28.12
3135	NASDAQ	RCKY	Wed, Oct 12, 2005	28.84	29.10	28.82	28.99
3134	NASDAQ	RCKY	Tue, Oct 11, 2005	29.01	29.01	28.80	28.88
3133	NASDAQ	RCKY	Mon, Oct 10, 2005	30.62	30.62	28.70	28.84
3132	NASDAQ	RCKY	Fri, Oct 7, 2005	29.82	30.37	29.82	30.23
3131	NASDAQ	RCKY	Thu, Oct 6, 2005	29.62	30.58	29.62	29.95
3130	NASDAQ	RCKY	Wed, Oct 5, 2005	29.50	30.00	28.95	29.62
3129	NASDAQ	RCKY	Tue, Oct 4, 2005	28.50	30.18	28.45	29.68
3128	NASDAQ	RCKY	Mon, Oct 3, 2005	28.25	28.99	28.03	28.31
3127	NASDAQ	RCKY	Fri, Sep 30, 2005	28.30	29.16	28.02	28.60
3126	NASDAQ	RCKY	Thu, Sep 29, 2005	28.78	28.94	28.40	28.90
3125	NASDAQ	RCKY	Wed, Sep 28, 2005	30.46	30.46	28.56	28.78
3124	NASDAQ	RCKY	Tue, Sep 27, 2005	30.01	30.22	29.95	29.96
3123	NASDAQ	RCKY	Mon, Sep 26, 2005	31.40	31.40	29.95	30.04
3122	NASDAQ	RCKY	Fri, Sep 23, 2005	30.19	31.48	29.78	31.40
3121	NASDAQ	RCKY	Thu, Sep 22, 2005	30.18	30.19	29.90	29.90
3120	NASDAQ	RCKY	Wed, Sep 21, 2005	30.06	30.15	29.90	30.03
3119	NASDAQ	RCKY	Tue, Sep 20, 2005	30.11	30.44	30.01	30.22
3118	NASDAQ	RCKY	Mon, Sep 19, 2005	30.21	30.74	30.15	30.16
3117	NASDAQ	RCKY	Fri, Sep 16, 2005	29.74	30.70	29.74	30.21
3116	NASDAQ	RCKY	Thu, Sep 15, 2005	30.97	30.97	30.03	30.35
3115	NASDAQ	RCKY	Wed, Sep 14, 2005	30.49	31.73	30.27	31.53
3114	NASDAQ	RCKY	Tue, Sep 13, 2005	30.14	30.60	30.06	30.25
3113	NASDAQ	RCKY	Mon, Sep 12, 2005	30.62	30.62	30.21	30.45
3112	NASDAQ	RCKY	Fri, Sep 9, 2005	30.49	30.50	30.00	30.50
3111	NASDAQ	RCKY	Thu, Sep 8, 2005	30.49	30.80	30.01	30.25
3110	NASDAQ	RCKY	Wed, Sep 7, 2005	29.83	30.80	29.78	30.21
3109	NASDAQ	RCKY	Tue, Sep 6, 2005	30.14	30.64	29.99	30.13
3108	NASDAQ	RCKY	Fri, Sep 2, 2005	29.55	29.88	29.07	29.61
3107	NASDAQ	RCKY	Thu, Sep 1, 2005	29.69	30.13	29.15	29.25
3106	NASDAQ	RCKY	Wed, Aug 31, 2005	29.78	30.13	29.78	30.13
3105	NASDAQ	RCKY	Tue, Aug 30, 2005	30.25	30.25	29.80	29.85
3104	NASDAQ	RCKY	Mon, Aug 29, 2005	30.09	30.21	29.75	30.21
3103	NASDAQ	RCKY	Fri, Aug 26, 2005	31.14	31.14	30.25	30.29
3102	NASDAQ	RCKY	Thu, Aug 25, 2005	31.13	31.25	30.39	30.75
3101	NASDAQ	RCKY	Wed, Aug 24, 2005	31.12	31.12	30.26	30.78
3100	NASDAQ	RCKY	Tue, Aug 23, 2005	30.72	31.09	29.99	31.07
3099	NASDAQ	RCKY	Mon, Aug 22, 2005	30.79	31.14	30.25	30.33
3098	NASDAQ	RCKY	Fri, Aug 19, 2005	30.50	31.16	30.48	30.51
3097	NASDAQ	RCKY	Thu, Aug 18, 2005	30.20	30.81	29.90	30.50
3096	NASDAQ	RCKY	Wed, Aug 17, 2005	30.31	30.74	29.64	30.00
3095	NASDAQ	RCKY	Tue, Aug 16, 2005	30.97	31.25	30.06	30.52
3094	NASDAQ	RCKY	Mon, Aug 15, 2005	30.70	31.46	29.58	31.05
3093	NASDAQ	RCKY	Fri, Aug 12, 2005	31.01	31.43	30.06	30.95
3092	NASDAQ	RCKY	Thu, Aug 11, 2005	30.80	31.24	30.38	31.01
3091	NASDAQ	RCKY	Wed, Aug 10, 2005	31.02	31.50	30.21	30.81
3090	NASDAQ	RCKY	Tue, Aug 9, 2005	31.38	31.61	29.80	30.62
3089	NASDAQ	RCKY	Mon, Aug 8, 2005	30.03	32.25	29.84	31.45
3088	NASDAQ	RCKY	Fri, Aug 5, 2005	28.85	29.83	28.54	29.78
3087	NASDAQ	RCKY	Thu, Aug 4, 2005	28.01	29.00	27.95	28.81
3086	NASDAQ	RCKY	Wed, Aug 3, 2005	27.91	28.42	27.72	28.10
3085	NASDAQ	RCKY	Tue, Aug 2, 2005	27.94	28.60	27.50	27.97
3084	NASDAQ	RCKY	Mon, Aug 1, 2005	28.38	28.73	27.75	27.83
3083	NASDAQ	RCKY	Fri, Jul 29, 2005	29.17	29.31	28.60	28.75
3082	NASDAQ	RCKY	Thu, Jul 28, 2005	30.03	30.06	28.71	29.20
3081	NASDAQ	RCKY	Wed, Jul 27, 2005	28.90	30.02	28.90	29.50
3080	NASDAQ	RCKY	Tue, Jul 26, 2005	30.00	30.00	28.92	28.99
3079	NASDAQ	RCKY	Mon, Jul 25, 2005	29.02	30.15	29.02	30.00
3078	NASDAQ	RCKY	Fri, Jul 22, 2005	29.26	29.45	28.85	29.38
3077	NASDAQ	RCKY	Thu, Jul 21, 2005	29.50	29.94	28.94	29.26
3076	NASDAQ	RCKY	Wed, Jul 20, 2005	29.22	29.60	29.22	29.48
3075	NASDAQ	RCKY	Tue, Jul 19, 2005	29.36	29.75	29.24	29.24
3074	NASDAQ	RCKY	Mon, Jul 18, 2005	29.87	30.03	29.39	29.52
3073	NASDAQ	RCKY	Fri, Jul 15, 2005	29.96	30.14	29.14	29.50
3072	NASDAQ	RCKY	Thu, Jul 14, 2005	30.03	30.03	29.50	29.75
3071	NASDAQ	RCKY	Wed, Jul 13, 2005	28.60	29.40	28.60	29.18
3070	NASDAQ	RCKY	Tue, Jul 12, 2005	29.72	29.72	28.84	29.19
3069	NASDAQ	RCKY	Mon, Jul 11, 2005	30.11	30.12	28.90	29.30
3068	NASDAQ	RCKY	Fri, Jul 8, 2005	30.06	30.11	29.63	30.00
3067	NASDAQ	RCKY	Thu, Jul 7, 2005	30.25	30.40	29.90	29.99
3066	NASDAQ	RCKY	Wed, Jul 6, 2005	29.75	30.14	29.51	29.99
3065	NASDAQ	RCKY	Tue, Jul 5, 2005	29.74	30.50	29.74	29.89
3064	NASDAQ	RCKY	Fri, Jul 1, 2005	31.00	31.65	29.50	29.84
3063	NASDAQ	RCKY	Thu, Jun 30, 2005	31.00	31.37	29.82	31.25
3062	NASDAQ	RCKY	Wed, Jun 29, 2005	29.93	31.00	29.69	31.00
3061	NASDAQ	RCKY	Tue, Jun 28, 2005	29.97	29.97	29.14	29.50
3060	NASDAQ	RCKY	Mon, Jun 27, 2005	29.44	29.44	28.00	29.08
3059	NASDAQ	RCKY	Fri, Jun 24, 2005	28.25	28.80	26.93	27.94
3058	NASDAQ	RCKY	Thu, Jun 23, 2005	29.34	29.69	28.30	28.64
3057	NASDAQ	RCKY	Wed, Jun 22, 2005	29.95	30.04	28.79	29.19
3056	NASDAQ	RCKY	Tue, Jun 21, 2005	30.25	30.25	29.72	29.75
3055	NASDAQ	RCKY	Mon, Jun 20, 2005	30.08	30.19	29.72	29.78
3054	NASDAQ	RCKY	Fri, Jun 17, 2005	30.50	30.60	29.62	29.75
3053	NASDAQ	RCKY	Thu, Jun 16, 2005	30.51	31.24	30.50	30.50
3052	NASDAQ	RCKY	Wed, Jun 15, 2005	31.71	31.75	30.50	30.82
3051	NASDAQ	RCKY	Tue, Jun 14, 2005	31.25	31.80	30.50	31.61
3050	NASDAQ	RCKY	Mon, Jun 13, 2005	31.80	32.00	31.36	31.73
3049	NASDAQ	RCKY	Fri, Jun 10, 2005	32.24	32.24	31.43	31.80
3048	NASDAQ	RCKY	Thu, Jun 9, 2005	32.09	32.24	31.10	31.95
3047	NASDAQ	RCKY	Wed, Jun 8, 2005	33.35	33.79	31.64	32.00
3046	NASDAQ	RCKY	Tue, Jun 7, 2005	30.71	33.56	30.62	33.49
3045	NASDAQ	RCKY	Mon, Jun 6, 2005	29.94	30.98	29.34	30.56
3044	NASDAQ	RCKY	Fri, Jun 3, 2005	30.86	30.87	28.77	29.79
3043	NASDAQ	RCKY	Thu, Jun 2, 2005	29.70	30.98	29.26	30.86
3042	NASDAQ	RCKY	Wed, Jun 1, 2005	29.13	30.05	29.13	29.98
3041	NASDAQ	RCKY	Tue, May 31, 2005	30.00	30.00	28.33	29.59
3040	NASDAQ	RCKY	Fri, May 27, 2005	28.64	30.99	28.64	29.82
3039	NASDAQ	RCKY	Thu, May 26, 2005	28.00	28.65	27.98	28.62
3038	NASDAQ	RCKY	Wed, May 25, 2005	28.54	29.38	28.00	28.14
3037	NASDAQ	RCKY	Tue, May 24, 2005	28.91	29.50	28.63	28.93
3036	NASDAQ	RCKY	Mon, May 23, 2005	28.85	28.89	28.62	28.80
3035	NASDAQ	RCKY	Fri, May 20, 2005	28.80	28.85	28.68	28.77
3034	NASDAQ	RCKY	Thu, May 19, 2005	28.80	28.86	28.32	28.80
3033	NASDAQ	RCKY	Wed, May 18, 2005	28.48	28.80	28.31	28.75
3032	NASDAQ	RCKY	Tue, May 17, 2005	28.46	28.80	28.00	28.49
3031	NASDAQ	RCKY	Mon, May 16, 2005	28.84	29.00	28.47	28.85
3030	NASDAQ	RCKY	Fri, May 13, 2005	29.74	29.75	28.79	29.28
3029	NASDAQ	RCKY	Thu, May 12, 2005	29.22	29.70	29.22	29.61
3028	NASDAQ	RCKY	Wed, May 11, 2005	30.05	30.05	29.23	29.87
3027	NASDAQ	RCKY	Tue, May 10, 2005	30.76	31.03	29.05	29.43
3026	NASDAQ	RCKY	Mon, May 9, 2005	30.60	31.47	30.00	30.99
3025	NASDAQ	RCKY	Fri, May 6, 2005	30.00	32.55	30.00	30.52
3024	NASDAQ	RCKY	Thu, May 5, 2005	28.80	29.12	28.01	29.06
3023	NASDAQ	RCKY	Wed, May 4, 2005	26.98	29.46	26.98	29.03
3022	NASDAQ	RCKY	Tue, May 3, 2005	27.05	27.31	26.07	26.51
3021	NASDAQ	RCKY	Mon, May 2, 2005	26.26	27.30	26.26	27.10
3020	NASDAQ	RCKY	Fri, Apr 29, 2005	26.15	26.79	26.15	26.78
3019	NASDAQ	RCKY	Thu, Apr 28, 2005	27.02	27.02	26.25	26.50
3018	NASDAQ	RCKY	Wed, Apr 27, 2005	26.99	27.20	26.25	26.95
3017	NASDAQ	RCKY	Tue, Apr 26, 2005	27.12	27.90	26.81	26.81
3016	NASDAQ	RCKY	Mon, Apr 25, 2005	25.95	27.74	25.95	26.38
3015	NASDAQ	RCKY	Fri, Apr 22, 2005	26.64	26.64	25.81	26.05
3014	NASDAQ	RCKY	Thu, Apr 21, 2005	25.25	26.28	25.25	26.25
3013	NASDAQ	RCKY	Wed, Apr 20, 2005	25.33	25.71	25.00	25.27
3012	NASDAQ	RCKY	Tue, Apr 19, 2005	25.51	25.90	25.49	25.72
3011	NASDAQ	RCKY	Mon, Apr 18, 2005	26.41	26.89	25.42	25.51
3010	NASDAQ	RCKY	Fri, Apr 15, 2005	27.75	27.90	26.27	26.83
3009	NASDAQ	RCKY	Thu, Apr 14, 2005	26.26	28.18	26.26	27.15
3008	NASDAQ	RCKY	Wed, Apr 13, 2005	26.64	27.30	26.20	26.46
3007	NASDAQ	RCKY	Tue, Apr 12, 2005	26.83	27.30	26.09	26.89
3006	NASDAQ	RCKY	Mon, Apr 11, 2005	26.35	27.00	25.90	26.13
3005	NASDAQ	RCKY	Fri, Apr 8, 2005	26.25	27.51	26.23	26.37
3004	NASDAQ	RCKY	Thu, Apr 7, 2005	26.65	26.71	26.24	26.30
3003	NASDAQ	RCKY	Wed, Apr 6, 2005	26.36	26.58	26.36	26.51
3002	NASDAQ	RCKY	Tue, Apr 5, 2005	26.59	26.72	26.08	26.36
3001	NASDAQ	RCKY	Mon, Apr 4, 2005	26.07	26.65	26.07	26.41
3000	NASDAQ	RCKY	Fri, Apr 1, 2005	26.52	26.56	26.00	26.33
2999	NASDAQ	RCKY	Thu, Mar 31, 2005	26.41	26.55	25.99	26.55
2998	NASDAQ	RCKY	Wed, Mar 30, 2005	26.44	27.33	26.31	27.02
2997	NASDAQ	RCKY	Tue, Mar 29, 2005	27.31	27.51	25.90	26.09
2996	NASDAQ	RCKY	Mon, Mar 28, 2005	26.35	28.00	26.02	27.58
2995	NASDAQ	RCKY	Thu, Mar 24, 2005	26.47	26.47	25.60	26.18
2994	NASDAQ	RCKY	Wed, Mar 23, 2005	26.21	26.38	25.60	25.77
2993	NASDAQ	RCKY	Tue, Mar 22, 2005	26.25	27.22	26.25	26.62
2992	NASDAQ	RCKY	Mon, Mar 21, 2005	25.40	27.32	25.31	26.92
2991	NASDAQ	RCKY	Fri, Mar 18, 2005	26.58	27.09	25.43	25.75
2990	NASDAQ	RCKY	Thu, Mar 17, 2005	28.00	28.00	26.29	26.89
2989	NASDAQ	RCKY	Wed, Mar 16, 2005	28.64	29.15	28.03	28.46
2988	NASDAQ	RCKY	Tue, Mar 15, 2005	28.50	29.41	28.16	28.81
2987	NASDAQ	RCKY	Mon, Mar 14, 2005	30.67	30.67	28.41	29.06
2986	NASDAQ	RCKY	Fri, Mar 11, 2005	30.39	30.66	29.66	30.13
2985	NASDAQ	RCKY	Thu, Mar 10, 2005	29.36	30.35	29.16	30.35
2984	NASDAQ	RCKY	Wed, Mar 9, 2005	31.03	31.03	28.81	29.85
2983	NASDAQ	RCKY	Tue, Mar 8, 2005	31.30	31.43	31.06	31.43
2982	NASDAQ	RCKY	Mon, Mar 7, 2005	31.98	31.99	31.15	31.69
2981	NASDAQ	RCKY	Fri, Mar 4, 2005	32.03	32.25	31.53	31.85
2980	NASDAQ	RCKY	Thu, Mar 3, 2005	31.97	31.97	31.49	31.87
2979	NASDAQ	RCKY	Wed, Mar 2, 2005	31.89	32.56	31.64	31.97
2978	NASDAQ	RCKY	Tue, Mar 1, 2005	32.10	32.10	31.21	31.56
2977	NASDAQ	RCKY	Mon, Feb 28, 2005	29.87	32.39	29.64	31.24
2976	NASDAQ	RCKY	Fri, Feb 25, 2005	30.86	30.86	30.00	30.74
2975	NASDAQ	RCKY	Thu, Feb 24, 2005	31.71	31.71	30.82	30.86
2974	NASDAQ	RCKY	Wed, Feb 23, 2005	31.21	32.50	30.10	31.23
2973	NASDAQ	RCKY	Tue, Feb 22, 2005	33.57	34.00	31.50	32.29
2972	NASDAQ	RCKY	Fri, Feb 18, 2005	33.59	34.00	32.51	33.57
2971	NASDAQ	RCKY	Thu, Feb 17, 2005	32.69	34.73	30.00	33.90
2970	NASDAQ	RCKY	Wed, Feb 16, 2005	35.17	36.44	34.00	34.40
2969	NASDAQ	RCKY	Tue, Feb 15, 2005	34.89	35.31	33.81	35.20
2968	NASDAQ	RCKY	Mon, Feb 14, 2005	31.75	33.42	31.60	33.42
2967	NASDAQ	RCKY	Fri, Feb 11, 2005	31.47	31.93	30.65	31.28
2966	NASDAQ	RCKY	Thu, Feb 10, 2005	31.32	31.75	30.88	31.22
2965	NASDAQ	RCKY	Wed, Feb 9, 2005	30.50	32.00	30.50	31.22
2964	NASDAQ	RCKY	Tue, Feb 8, 2005	29.85	31.92	29.79	30.80
2963	NASDAQ	RCKY	Mon, Feb 7, 2005	28.32	30.15	28.15	29.27
2962	NASDAQ	RCKY	Fri, Feb 4, 2005	27.26	28.50	26.07	28.12
2961	NASDAQ	RCKY	Thu, Feb 3, 2005	27.75	28.13	27.53	27.82
2960	NASDAQ	RCKY	Wed, Feb 2, 2005	28.30	28.51	27.90	28.35
2959	NASDAQ	RCKY	Tue, Feb 1, 2005	29.14	29.17	28.50	28.57
2958	NASDAQ	RCKY	Mon, Jan 31, 2005	28.99	29.24	28.51	28.90
2957	NASDAQ	RCKY	Fri, Jan 28, 2005	28.88	28.89	28.40	28.53
2956	NASDAQ	RCKY	Thu, Jan 27, 2005	28.40	29.00	28.25	28.70
2955	NASDAQ	RCKY	Wed, Jan 26, 2005	28.11	28.65	27.91	28.50
2954	NASDAQ	RCKY	Tue, Jan 25, 2005	29.01	29.01	28.17	28.69
2953	NASDAQ	RCKY	Mon, Jan 24, 2005	29.50	29.55	29.04	29.17
2952	NASDAQ	RCKY	Fri, Jan 21, 2005	30.28	30.64	29.53	29.85
2951	NASDAQ	RCKY	Thu, Jan 20, 2005	30.30	30.30	29.99	30.15
2950	NASDAQ	RCKY	Wed, Jan 19, 2005	30.50	31.49	29.88	30.15
2949	NASDAQ	RCKY	Tue, Jan 18, 2005	29.06	30.49	29.06	30.40
2948	NASDAQ	RCKY	Fri, Jan 14, 2005	29.75	29.99	29.01	29.69
2947	NASDAQ	RCKY	Thu, Jan 13, 2005	29.53	30.00	29.07	29.98
2946	NASDAQ	RCKY	Wed, Jan 12, 2005	29.00	29.50	28.99	29.50
2945	NASDAQ	RCKY	Tue, Jan 11, 2005	29.00	29.20	28.79	29.15
2944	NASDAQ	RCKY	Mon, Jan 10, 2005	29.15	29.15	28.00	29.07
2943	NASDAQ	RCKY	Fri, Jan 7, 2005	28.25	29.68	28.25	29.06
2942	NASDAQ	RCKY	Thu, Jan 6, 2005	28.66	28.83	27.63	28.47
2941	NASDAQ	RCKY	Wed, Jan 5, 2005	29.08	29.30	27.65	28.84
2940	NASDAQ	RCKY	Tue, Jan 4, 2005	29.71	29.71	29.18	29.32
2939	NASDAQ	RCKY	Mon, Jan 3, 2005	29.77	29.79	29.25	29.26
2938	NASDAQ	RCKY	Fri, Dec 31, 2004	29.81	29.93	29.50	29.80
2937	NASDAQ	RCKY	Thu, Dec 30, 2004	28.72	29.75	28.72	29.58
2936	NASDAQ	RCKY	Wed, Dec 29, 2004	28.65	28.99	28.62	28.97
2935	NASDAQ	RCKY	Tue, Dec 28, 2004	28.99	28.99	28.24	28.70
2934	NASDAQ	RCKY	Mon, Dec 27, 2004	28.26	29.00	28.20	28.55
2933	NASDAQ	RCKY	Thu, Dec 23, 2004	28.93	29.50	28.03	28.45
2932	NASDAQ	RCKY	Wed, Dec 22, 2004	28.75	29.69	28.70	29.24
2931	NASDAQ	RCKY	Tue, Dec 21, 2004	28.40	29.25	27.99	29.24
2930	NASDAQ	RCKY	Mon, Dec 20, 2004	28.24	28.48	28.01	28.42
2929	NASDAQ	RCKY	Fri, Dec 17, 2004	27.75	28.24	27.75	28.22
2928	NASDAQ	RCKY	Thu, Dec 16, 2004	27.72	28.19	27.72	28.04
2927	NASDAQ	RCKY	Wed, Dec 15, 2004	28.19	28.43	27.64	27.96
2926	NASDAQ	RCKY	Tue, Dec 14, 2004	27.60	27.99	27.48	27.95
2925	NASDAQ	RCKY	Mon, Dec 13, 2004	27.56	28.53	27.24	27.88
2924	NASDAQ	RCKY	Fri, Dec 10, 2004	27.50	27.59	26.98	27.35
2923	NASDAQ	RCKY	Thu, Dec 9, 2004	27.89	27.89	27.19	27.41
2922	NASDAQ	RCKY	Wed, Dec 8, 2004	26.09	28.75	26.05	27.75
2921	NASDAQ	RCKY	Tue, Dec 7, 2004	25.01	27.00	24.60	26.38
2920	NASDAQ	RCKY	Mon, Dec 6, 2004	20.41	20.78	20.40	20.43
2919	NASDAQ	RCKY	Fri, Dec 3, 2004	20.80	20.80	20.47	20.70
2918	NASDAQ	RCKY	Thu, Dec 2, 2004	20.83	21.00	20.66	20.75
2917	NASDAQ	RCKY	Wed, Dec 1, 2004	20.57	21.12	20.57	21.00
2916	NASDAQ	RCKY	Tue, Nov 30, 2004	20.95	20.95	20.65	20.80
2915	NASDAQ	RCKY	Mon, Nov 29, 2004	21.72	21.72	20.60	20.99
2914	NASDAQ	RCKY	Fri, Nov 26, 2004	21.05	21.41	20.79	21.00
2913	NASDAQ	RCKY	Wed, Nov 24, 2004	21.20	21.41	21.06	21.36
2912	NASDAQ	RCKY	Tue, Nov 23, 2004	21.43	21.64	21.06	21.41
2911	NASDAQ	RCKY	Mon, Nov 22, 2004	21.75	21.75	21.00	21.44
2910	NASDAQ	RCKY	Fri, Nov 19, 2004	21.72	21.75	21.09	21.09
2909	NASDAQ	RCKY	Thu, Nov 18, 2004	21.69	22.02	21.40	21.56
2908	NASDAQ	RCKY	Wed, Nov 17, 2004	20.74	21.75	20.74	21.32
2907	NASDAQ	RCKY	Tue, Nov 16, 2004	20.51	21.28	20.51	21.11
2906	NASDAQ	RCKY	Mon, Nov 15, 2004	20.50	21.30	20.26	20.90
2905	NASDAQ	RCKY	Fri, Nov 12, 2004	20.08	20.58	20.08	20.51
2904	NASDAQ	RCKY	Thu, Nov 11, 2004	20.45	20.87	19.94	20.22
2903	NASDAQ	RCKY	Wed, Nov 10, 2004	20.25	20.64	20.06	20.37
2902	NASDAQ	RCKY	Tue, Nov 9, 2004	20.75	20.75	20.25	20.30
2901	NASDAQ	RCKY	Mon, Nov 8, 2004	20.06	20.80	20.06	20.52
2900	NASDAQ	RCKY	Fri, Nov 5, 2004	20.10	20.43	19.99	19.99
2899	NASDAQ	RCKY	Thu, Nov 4, 2004	19.85	20.35	19.85	20.23
2898	NASDAQ	RCKY	Wed, Nov 3, 2004	19.42	20.25	19.42	20.25
2897	NASDAQ	RCKY	Tue, Nov 2, 2004	19.57	19.90	19.43	19.74
2896	NASDAQ	RCKY	Mon, Nov 1, 2004	19.45	19.50	19.15	19.20
2895	NASDAQ	RCKY	Fri, Oct 29, 2004	19.17	19.50	19.03	19.50
2894	NASDAQ	RCKY	Thu, Oct 28, 2004	19.50	19.63	19.17	19.50
2893	NASDAQ	RCKY	Wed, Oct 27, 2004	19.44	19.69	18.85	19.69
2892	NASDAQ	RCKY	Tue, Oct 26, 2004	19.38	19.69	19.21	19.69
2891	NASDAQ	RCKY	Mon, Oct 25, 2004	19.75	19.75	19.22	19.45
2890	NASDAQ	RCKY	Fri, Oct 22, 2004	18.79	19.69	18.79	19.69
2889	NASDAQ	RCKY	Thu, Oct 21, 2004	19.00	19.55	18.83	19.16
2888	NASDAQ	RCKY	Wed, Oct 20, 2004	18.51	18.82	18.41	18.41
2887	NASDAQ	RCKY	Tue, Oct 19, 2004	19.39	19.39	18.60	18.65
2886	NASDAQ	RCKY	Mon, Oct 18, 2004	19.37	19.37	18.45	18.91
2885	NASDAQ	RCKY	Fri, Oct 15, 2004	18.96	19.31	18.79	19.18
2884	NASDAQ	RCKY	Thu, Oct 14, 2004	19.08	19.08	18.70	18.88
2883	NASDAQ	RCKY	Wed, Oct 13, 2004	19.09	19.48	18.98	19.19
2882	NASDAQ	RCKY	Tue, Oct 12, 2004	19.00	19.56	18.74	19.05
2881	NASDAQ	RCKY	Mon, Oct 11, 2004	20.00	20.02	19.01	19.46
2880	NASDAQ	RCKY	Fri, Oct 8, 2004	19.50	20.54	19.40	19.59
2879	NASDAQ	RCKY	Thu, Oct 7, 2004	20.20	20.20	19.42	19.69
2878	NASDAQ	RCKY	Wed, Oct 6, 2004	18.91	20.49	18.45	20.12
2877	NASDAQ	RCKY	Tue, Oct 5, 2004	17.60	17.80	17.00	17.07
2876	NASDAQ	RCKY	Mon, Oct 4, 2004	17.90	17.95	17.20	17.40
2875	NASDAQ	RCKY	Fri, Oct 1, 2004	17.28	18.10	17.28	18.00
2874	NASDAQ	RCKY	Thu, Sep 30, 2004	18.20	18.33	17.15	17.50
2873	NASDAQ	RCKY	Wed, Sep 29, 2004	18.41	18.48	17.58	17.96
2872	NASDAQ	RCKY	Tue, Sep 28, 2004	18.17	18.47	18.10	18.34
2871	NASDAQ	RCKY	Mon, Sep 27, 2004	17.55	18.38	17.54	18.31
2870	NASDAQ	RCKY	Fri, Sep 24, 2004	17.63	17.99	17.56	17.71
2869	NASDAQ	RCKY	Thu, Sep 23, 2004	17.35	17.75	17.32	17.72
2868	NASDAQ	RCKY	Wed, Sep 22, 2004	17.30	17.50	17.25	17.43
2867	NASDAQ	RCKY	Tue, Sep 21, 2004	17.35	17.35	17.04	17.35
2866	NASDAQ	RCKY	Mon, Sep 20, 2004	17.22	17.37	16.89	17.02
2865	NASDAQ	RCKY	Fri, Sep 17, 2004	17.15	17.37	17.13	17.30
2864	NASDAQ	RCKY	Thu, Sep 16, 2004	17.37	17.38	17.00	17.15
2863	NASDAQ	RCKY	Wed, Sep 15, 2004	16.34	17.33	16.27	17.28
2862	NASDAQ	RCKY	Tue, Sep 14, 2004	16.36	16.89	15.80	15.81
2861	NASDAQ	RCKY	Mon, Sep 13, 2004	17.24	17.26	15.79	15.88
2860	NASDAQ	RCKY	Fri, Sep 10, 2004	17.05	17.65	17.05	17.36
2859	NASDAQ	RCKY	Thu, Sep 9, 2004	17.99	18.10	16.96	17.19
2858	NASDAQ	RCKY	Wed, Sep 8, 2004	18.75	18.79	18.06	18.10
2857	NASDAQ	RCKY	Tue, Sep 7, 2004	19.65	19.65	18.52	18.54
2856	NASDAQ	RCKY	Fri, Sep 3, 2004	19.37	19.67	19.29	19.62
2855	NASDAQ	RCKY	Thu, Sep 2, 2004	19.24	19.50	18.98	19.33
2854	NASDAQ	RCKY	Wed, Sep 1, 2004	19.19	19.36	19.00	19.01
2853	NASDAQ	RCKY	Tue, Aug 31, 2004	18.98	19.29	18.80	19.20
2852	NASDAQ	RCKY	Mon, Aug 30, 2004	19.30	19.55	19.06	19.06
2851	NASDAQ	RCKY	Fri, Aug 27, 2004	20.20	20.20	19.30	19.52
2850	NASDAQ	RCKY	Thu, Aug 26, 2004	19.75	20.10	19.73	20.10
2849	NASDAQ	RCKY	Wed, Aug 25, 2004	19.22	19.71	19.22	19.67
2848	NASDAQ	RCKY	Tue, Aug 24, 2004	19.74	19.90	19.00	19.10
2847	NASDAQ	RCKY	Mon, Aug 23, 2004	19.75	19.95	19.55	19.78
2846	NASDAQ	RCKY	Fri, Aug 20, 2004	19.43	19.75	19.35	19.75
2845	NASDAQ	RCKY	Thu, Aug 19, 2004	19.62	19.95	19.57	19.57
2844	NASDAQ	RCKY	Wed, Aug 18, 2004	19.98	20.00	19.77	19.94
2843	NASDAQ	RCKY	Tue, Aug 17, 2004	19.93	20.00	19.13	19.78
2842	NASDAQ	RCKY	Mon, Aug 16, 2004	19.50	19.98	19.03	19.82
2841	NASDAQ	RCKY	Fri, Aug 13, 2004	19.52	20.00	19.52	19.98
2840	NASDAQ	RCKY	Thu, Aug 12, 2004	20.39	20.39	19.53	19.53
2839	NASDAQ	RCKY	Wed, Aug 11, 2004	19.55	20.64	19.44	20.50
2838	NASDAQ	RCKY	Tue, Aug 10, 2004	19.10	20.19	19.10	20.09
2837	NASDAQ	RCKY	Mon, Aug 9, 2004	18.07	19.29	18.06	19.24
2836	NASDAQ	RCKY	Fri, Aug 6, 2004	19.75	19.77	18.00	18.11
2835	NASDAQ	RCKY	Thu, Aug 5, 2004	19.60	20.16	19.01	19.52
2834	NASDAQ	RCKY	Wed, Aug 4, 2004	20.24	20.24	19.18	19.60
2833	NASDAQ	RCKY	Tue, Aug 3, 2004	19.10	20.71	19.10	20.33
2832	NASDAQ	RCKY	Mon, Aug 2, 2004	19.14	19.36	18.85	19.00
2831	NASDAQ	RCKY	Fri, Jul 30, 2004	18.98	19.49	18.98	19.23
2830	NASDAQ	RCKY	Thu, Jul 29, 2004	20.00	20.00	18.89	19.00
2829	NASDAQ	RCKY	Wed, Jul 28, 2004	19.84	20.32	19.34	19.69
2828	NASDAQ	RCKY	Tue, Jul 27, 2004	21.65	22.75	19.74	19.93
2827	NASDAQ	RCKY	Mon, Jul 26, 2004	22.13	22.44	21.20	21.45
2826	NASDAQ	RCKY	Fri, Jul 23, 2004	21.96	22.25	21.96	22.07
2825	NASDAQ	RCKY	Thu, Jul 22, 2004	22.50	22.50	21.85	22.25
2824	NASDAQ	RCKY	Wed, Jul 21, 2004	22.24	22.98	22.24	22.89
2823	NASDAQ	RCKY	Tue, Jul 20, 2004	21.60	22.56	21.60	22.56
2822	NASDAQ	RCKY	Mon, Jul 19, 2004	22.55	22.60	21.20	21.66
2821	NASDAQ	RCKY	Fri, Jul 16, 2004	22.54	22.60	22.47	22.50
2820	NASDAQ	RCKY	Thu, Jul 15, 2004	22.76	22.76	22.42	22.57
2819	NASDAQ	RCKY	Wed, Jul 14, 2004	22.42	22.87	22.42	22.42
2818	NASDAQ	RCKY	Tue, Jul 13, 2004	22.69	22.89	22.29	22.83
2817	NASDAQ	RCKY	Mon, Jul 12, 2004	22.35	22.80	22.00	22.57
2816	NASDAQ	RCKY	Fri, Jul 9, 2004	22.31	22.63	22.01	22.61
2815	NASDAQ	RCKY	Thu, Jul 8, 2004	22.64	22.92	22.24	22.51
2814	NASDAQ	RCKY	Wed, Jul 7, 2004	22.26	23.15	22.26	22.52
2813	NASDAQ	RCKY	Tue, Jul 6, 2004	22.41	22.84	22.25	22.66
2812	NASDAQ	RCKY	Fri, Jul 2, 2004	22.88	22.94	22.59	22.84
2811	NASDAQ	RCKY	Thu, Jul 1, 2004	23.62	23.70	22.48	23.05
2810	NASDAQ	RCKY	Wed, Jun 30, 2004	23.12	23.90	23.12	23.51
2809	NASDAQ	RCKY	Tue, Jun 29, 2004	22.90	23.93	22.90	23.39
2808	NASDAQ	RCKY	Mon, Jun 28, 2004	23.34	23.90	23.00	23.45
2807	NASDAQ	RCKY	Fri, Jun 25, 2004	22.66	23.73	22.65	23.23
2806	NASDAQ	RCKY	Thu, Jun 24, 2004	21.31	23.40	20.50	22.71
2805	NASDAQ	RCKY	Wed, Jun 23, 2004	19.81	20.23	19.81	20.19
2804	NASDAQ	RCKY	Tue, Jun 22, 2004	20.15	20.15	20.00	20.11
2803	NASDAQ	RCKY	Mon, Jun 21, 2004	19.50	20.23	19.50	20.14
2802	NASDAQ	RCKY	Fri, Jun 18, 2004	19.93	20.17	19.71	19.74
2801	NASDAQ	RCKY	Thu, Jun 17, 2004	20.08	20.08	19.64	19.75
2800	NASDAQ	RCKY	Wed, Jun 16, 2004	19.55	20.19	19.55	20.08
2799	NASDAQ	RCKY	Tue, Jun 15, 2004	19.75	20.15	19.70	19.77
2798	NASDAQ	RCKY	Mon, Jun 14, 2004	20.01	20.27	19.64	19.76
2797	NASDAQ	RCKY	Thu, Jun 10, 2004	20.55	20.83	19.71	20.05
2796	NASDAQ	RCKY	Wed, Jun 9, 2004	20.83	21.24	20.54	20.71
2795	NASDAQ	RCKY	Tue, Jun 8, 2004	20.20	21.33	20.07	21.04
2794	NASDAQ	RCKY	Mon, Jun 7, 2004	20.28	20.91	20.28	20.60
2793	NASDAQ	RCKY	Fri, Jun 4, 2004	20.32	20.87	20.32	20.44
2792	NASDAQ	RCKY	Thu, Jun 3, 2004	20.70	20.83	20.21	20.29
2791	NASDAQ	RCKY	Wed, Jun 2, 2004	21.11	21.11	20.50	20.73
2790	NASDAQ	RCKY	Tue, Jun 1, 2004	20.71	21.09	20.28	20.78
2789	NASDAQ	RCKY	Fri, May 28, 2004	20.79	20.80	20.17	20.46
2788	NASDAQ	RCKY	Thu, May 27, 2004	20.70	20.84	19.95	20.41
2787	NASDAQ	RCKY	Wed, May 26, 2004	20.99	21.09	20.20	20.54
2786	NASDAQ	RCKY	Tue, May 25, 2004	19.73	20.49	19.50	20.42
2785	NASDAQ	RCKY	Mon, May 24, 2004	18.94	19.60	18.92	19.44
2784	NASDAQ	RCKY	Fri, May 21, 2004	18.96	19.24	18.51	18.80
2783	NASDAQ	RCKY	Thu, May 20, 2004	19.12	19.53	18.40	18.91
2782	NASDAQ	RCKY	Wed, May 19, 2004	18.75	19.55	18.65	18.71
2781	NASDAQ	RCKY	Tue, May 18, 2004	19.15	19.15	18.20	18.64
2780	NASDAQ	RCKY	Mon, May 17, 2004	20.00	20.00	18.59	18.59
2779	NASDAQ	RCKY	Fri, May 14, 2004	18.54	19.99	18.13	19.85
2778	NASDAQ	RCKY	Thu, May 13, 2004	18.68	18.86	17.96	18.39
2777	NASDAQ	RCKY	Wed, May 12, 2004	19.16	19.26	18.34	18.69
2776	NASDAQ	RCKY	Tue, May 11, 2004	19.12	19.50	18.43	18.85
2775	NASDAQ	RCKY	Mon, May 10, 2004	19.00	19.36	18.27	18.98
2774	NASDAQ	RCKY	Fri, May 7, 2004	20.49	20.74	18.85	18.94
2773	NASDAQ	RCKY	Thu, May 6, 2004	21.20	21.38	19.96	20.39
2772	NASDAQ	RCKY	Wed, May 5, 2004	21.78	21.89	21.01	21.17
2771	NASDAQ	RCKY	Tue, May 4, 2004	20.60	21.57	20.60	21.39
2770	NASDAQ	RCKY	Mon, May 3, 2004	22.15	23.00	20.71	20.91
2769	NASDAQ	RCKY	Fri, Apr 30, 2004	22.91	24.35	21.57	22.49
2768	NASDAQ	RCKY	Thu, Apr 29, 2004	27.00	28.31	22.76	24.53
2767	NASDAQ	RCKY	Wed, Apr 28, 2004	26.80	27.84	26.50	26.99
2766	NASDAQ	RCKY	Tue, Apr 27, 2004	28.45	29.25	26.14	26.83
2765	NASDAQ	RCKY	Mon, Apr 26, 2004	25.84	29.19	25.83	28.34
2764	NASDAQ	RCKY	Fri, Apr 23, 2004	25.69	26.19	25.61	25.81
2763	NASDAQ	RCKY	Thu, Apr 22, 2004	26.00	26.80	25.10	25.82
2762	NASDAQ	RCKY	Wed, Apr 21, 2004	25.80	26.04	25.03	25.71
2761	NASDAQ	RCKY	Tue, Apr 20, 2004	26.15	26.15	25.58	25.96
2760	NASDAQ	RCKY	Mon, Apr 19, 2004	26.11	26.14	24.82	26.13
2759	NASDAQ	RCKY	Fri, Apr 16, 2004	25.15	26.20	25.15	25.90
2758	NASDAQ	RCKY	Thu, Apr 15, 2004	24.52	25.28	24.38	25.28
2757	NASDAQ	RCKY	Wed, Apr 14, 2004	25.07	25.29	23.50	24.52
2756	NASDAQ	RCKY	Tue, Apr 13, 2004	26.73	26.80	24.15	25.22
2755	NASDAQ	RCKY	Mon, Apr 12, 2004	26.80	26.91	26.13	26.60
2754	NASDAQ	RCKY	Thu, Apr 8, 2004	25.84	26.77	25.63	26.23
2753	NASDAQ	RCKY	Wed, Apr 7, 2004	25.09	25.85	24.89	25.79
2752	NASDAQ	RCKY	Tue, Apr 6, 2004	24.45	25.11	24.45	25.11
2751	NASDAQ	RCKY	Mon, Apr 5, 2004	24.99	25.07	24.28	24.63
2750	NASDAQ	RCKY	Fri, Apr 2, 2004	24.01	24.95	23.95	24.95
2749	NASDAQ	RCKY	Thu, Apr 1, 2004	24.78	24.83	23.82	24.20
2748	NASDAQ	RCKY	Wed, Mar 31, 2004	24.50	24.60	23.60	24.16
2747	NASDAQ	RCKY	Tue, Mar 30, 2004	23.28	24.25	22.70	24.15
2746	NASDAQ	RCKY	Mon, Mar 29, 2004	22.65	23.55	22.40	22.84
2745	NASDAQ	RCKY	Fri, Mar 26, 2004	22.58	22.59	22.36	22.36
2744	NASDAQ	RCKY	Thu, Mar 25, 2004	21.40	22.92	21.30	22.36
2743	NASDAQ	RCKY	Wed, Mar 24, 2004	20.96	21.42	20.21	21.14
2742	NASDAQ	RCKY	Tue, Mar 23, 2004	20.90	21.46	20.50	20.96
2741	NASDAQ	RCKY	Mon, Mar 22, 2004	21.95	22.18	20.71	20.90
2740	NASDAQ	RCKY	Fri, Mar 19, 2004	22.43	22.43	21.55	21.99
2739	NASDAQ	RCKY	Thu, Mar 18, 2004	20.89	22.38	20.68	22.34
2738	NASDAQ	RCKY	Wed, Mar 17, 2004	23.24	23.24	21.16	21.60
2737	NASDAQ	RCKY	Tue, Mar 16, 2004	23.20	23.65	22.36	23.18
2736	NASDAQ	RCKY	Mon, Mar 15, 2004	23.69	23.69	22.35	22.79
2735	NASDAQ	RCKY	Fri, Mar 12, 2004	23.20	23.69	23.11	23.23
2734	NASDAQ	RCKY	Thu, Mar 11, 2004	24.67	24.79	22.95	23.07
2733	NASDAQ	RCKY	Wed, Mar 10, 2004	25.50	26.47	24.24	24.39
2732	NASDAQ	RCKY	Tue, Mar 9, 2004	23.84	23.88	22.80	22.80
2731	NASDAQ	RCKY	Mon, Mar 8, 2004	22.76	23.72	22.76	23.20
2730	NASDAQ	RCKY	Fri, Mar 5, 2004	21.90	23.05	20.45	22.96
2729	NASDAQ	RCKY	Thu, Mar 4, 2004	21.79	22.19	21.38	22.10
2728	NASDAQ	RCKY	Wed, Mar 3, 2004	21.27	21.80	20.88	21.44
2727	NASDAQ	RCKY	Tue, Mar 2, 2004	21.58	21.65	21.00	21.36
2726	NASDAQ	RCKY	Mon, Mar 1, 2004	21.50	21.62	20.96	21.60
2725	NASDAQ	RCKY	Fri, Feb 27, 2004	21.29	21.78	20.05	20.96
2724	NASDAQ	RCKY	Thu, Feb 26, 2004	20.60	22.00	20.49	20.98
2723	NASDAQ	RCKY	Wed, Feb 25, 2004	18.88	19.20	18.19	18.79
2722	NASDAQ	RCKY	Tue, Feb 24, 2004	18.00	19.10	17.90	18.50
2721	NASDAQ	RCKY	Mon, Feb 23, 2004	20.25	20.25	17.75	17.90
2720	NASDAQ	RCKY	Fri, Feb 20, 2004	19.53	20.32	19.29	19.74
2719	NASDAQ	RCKY	Thu, Feb 19, 2004	18.95	19.99	18.89	19.72
2718	NASDAQ	RCKY	Wed, Feb 18, 2004	18.80	19.68	18.17	18.89
2717	NASDAQ	RCKY	Tue, Feb 17, 2004	20.30	21.29	18.30	18.75
2716	NASDAQ	RCKY	Fri, Feb 13, 2004	20.09	20.94	20.01	20.30
2715	NASDAQ	RCKY	Thu, Feb 12, 2004	22.16	22.50	20.52	21.13
2714	NASDAQ	RCKY	Wed, Feb 11, 2004	22.42	22.77	22.00	22.39
2713	NASDAQ	RCKY	Tue, Feb 10, 2004	23.49	23.49	22.50	23.00
2712	NASDAQ	RCKY	Mon, Feb 9, 2004	23.19	23.30	22.50	22.91
2711	NASDAQ	RCKY	Fri, Feb 6, 2004	23.25	23.99	22.16	22.41
2710	NASDAQ	RCKY	Thu, Feb 5, 2004	22.18	24.35	22.17	23.63
2709	NASDAQ	RCKY	Wed, Feb 4, 2004	21.36	22.89	21.31	21.96
2708	NASDAQ	RCKY	Tue, Feb 3, 2004	25.06	25.45	22.32	23.17
2707	NASDAQ	RCKY	Mon, Feb 2, 2004	27.80	27.80	24.77	25.30
2706	NASDAQ	RCKY	Fri, Jan 30, 2004	24.85	27.98	24.85	27.23
2705	NASDAQ	RCKY	Thu, Jan 29, 2004	31.74	31.95	24.02	26.00
2704	NASDAQ	RCKY	Wed, Jan 28, 2004	30.50	31.83	30.31	31.60
2703	NASDAQ	RCKY	Tue, Jan 27, 2004	30.51	30.70	30.17	30.70
2702	NASDAQ	RCKY	Mon, Jan 26, 2004	30.50	31.41	30.03	30.35
2701	NASDAQ	RCKY	Fri, Jan 23, 2004	29.84	30.42	28.82	30.27
2700	NASDAQ	RCKY	Thu, Jan 22, 2004	30.00	30.50	28.83	29.52
2699	NASDAQ	RCKY	Wed, Jan 21, 2004	30.30	30.50	28.50	30.07
2698	NASDAQ	RCKY	Tue, Jan 20, 2004	27.91	30.70	27.73	30.50
2697	NASDAQ	RCKY	Fri, Jan 16, 2004	28.10	28.30	27.15	27.47
2696	NASDAQ	RCKY	Thu, Jan 15, 2004	27.70	28.30	27.56	27.94
2695	NASDAQ	RCKY	Wed, Jan 14, 2004	28.32	28.34	27.51	28.30
2694	NASDAQ	RCKY	Tue, Jan 13, 2004	28.28	28.31	27.35	28.10
2693	NASDAQ	RCKY	Mon, Jan 12, 2004	27.48	28.45	26.57	28.31
2692	NASDAQ	RCKY	Fri, Jan 9, 2004	28.25	28.30	25.56	27.63
2691	NASDAQ	RCKY	Thu, Jan 8, 2004	27.10	28.25	27.10	27.95
2690	NASDAQ	RCKY	Wed, Jan 7, 2004	28.26	28.26	25.19	27.00
2689	NASDAQ	RCKY	Tue, Jan 6, 2004	27.14	27.72	26.25	27.40
2688	NASDAQ	RCKY	Mon, Jan 5, 2004	25.24	25.95	24.03	25.50
2687	NASDAQ	RCKY	Fri, Jan 2, 2004	22.55	23.15	22.50	23.10
2686	NASDAQ	RCKY	Wed, Dec 31, 2003	22.91	23.06	21.75	22.39
2685	NASDAQ	RCKY	Tue, Dec 30, 2003	23.84	24.68	22.86	23.03
2684	NASDAQ	RCKY	Mon, Dec 29, 2003	21.49	23.83	21.20	23.25
2683	NASDAQ	RCKY	Fri, Dec 26, 2003	21.01	21.39	20.81	20.99
2682	NASDAQ	RCKY	Wed, Dec 24, 2003	20.99	21.39	20.65	21.33
2681	NASDAQ	RCKY	Tue, Dec 23, 2003	22.01	22.01	20.50	21.30
2680	NASDAQ	RCKY	Mon, Dec 22, 2003	21.81	22.00	21.15	21.75
2679	NASDAQ	RCKY	Fri, Dec 19, 2003	21.40	21.99	21.17	21.67
2678	NASDAQ	RCKY	Thu, Dec 18, 2003	20.40	22.00	20.01	21.61
2677	NASDAQ	RCKY	Wed, Dec 17, 2003	20.60	22.17	20.60	21.63
2676	NASDAQ	RCKY	Tue, Dec 16, 2003	22.53	23.00	20.50	22.35
2675	NASDAQ	RCKY	Mon, Dec 15, 2003	25.81	26.01	23.90	24.18
2674	NASDAQ	RCKY	Fri, Dec 12, 2003	25.30	25.75	23.50	23.90
2673	NASDAQ	RCKY	Thu, Dec 11, 2003	21.74	23.35	21.20	23.15
2672	NASDAQ	RCKY	Wed, Dec 10, 2003	20.64	21.72	20.11	21.17
2671	NASDAQ	RCKY	Tue, Dec 9, 2003	22.88	22.88	19.60	20.01
2670	NASDAQ	RCKY	Mon, Dec 8, 2003	19.99	21.93	19.61	21.90
2669	NASDAQ	RCKY	Fri, Dec 5, 2003	19.39	19.39	18.65	19.01
2668	NASDAQ	RCKY	Thu, Dec 4, 2003	19.00	19.63	18.80	19.09
2667	NASDAQ	RCKY	Wed, Dec 3, 2003	19.05	19.10	18.50	18.50
2666	NASDAQ	RCKY	Tue, Dec 2, 2003	18.67	19.40	18.18	18.99
2665	NASDAQ	RCKY	Mon, Dec 1, 2003	17.35	18.50	17.30	18.50
2664	NASDAQ	RCKY	Fri, Nov 28, 2003	16.72	17.40	16.60	17.30
2663	NASDAQ	RCKY	Wed, Nov 26, 2003	17.70	17.72	17.09	17.09
2662	NASDAQ	RCKY	Tue, Nov 25, 2003	18.26	18.30	17.37	17.70
2661	NASDAQ	RCKY	Mon, Nov 24, 2003	16.50	17.54	16.50	17.44
2660	NASDAQ	RCKY	Fri, Nov 21, 2003	17.00	17.06	16.36	16.71
2659	NASDAQ	RCKY	Thu, Nov 20, 2003	17.00	17.00	16.29	16.65
2658	NASDAQ	RCKY	Wed, Nov 19, 2003	17.10	17.40	16.75	16.97
2657	NASDAQ	RCKY	Tue, Nov 18, 2003	17.15	17.48	17.15	17.30
2656	NASDAQ	RCKY	Mon, Nov 17, 2003	18.45	18.50	17.18	17.40
2655	NASDAQ	RCKY	Fri, Nov 14, 2003	17.85	18.11	17.05	18.11
2654	NASDAQ	RCKY	Thu, Nov 13, 2003	18.00	18.00	17.38	17.61
2653	NASDAQ	RCKY	Wed, Nov 12, 2003	17.00	18.00	16.03	17.40
2652	NASDAQ	RCKY	Tue, Nov 11, 2003	18.65	19.05	15.80	16.68
2651	NASDAQ	RCKY	Mon, Nov 10, 2003	18.98	19.49	18.50	18.60
2650	NASDAQ	RCKY	Fri, Nov 7, 2003	18.83	18.90	18.51	18.68
2649	NASDAQ	RCKY	Thu, Nov 6, 2003	18.35	19.25	18.01	18.51
2648	NASDAQ	RCKY	Wed, Nov 5, 2003	17.49	18.68	17.21	18.49
2647	NASDAQ	RCKY	Tue, Nov 4, 2003	16.19	16.93	16.12	16.92
2646	NASDAQ	RCKY	Mon, Nov 3, 2003	15.99	15.99	15.67	15.73
2645	NASDAQ	RCKY	Fri, Oct 31, 2003	16.26	16.41	15.50	15.67
2644	NASDAQ	RCKY	Thu, Oct 30, 2003	16.49	16.49	16.07	16.20
2643	NASDAQ	RCKY	Wed, Oct 29, 2003	15.20	16.51	15.06	16.05
2642	NASDAQ	RCKY	Tue, Oct 28, 2003	13.51	14.55	13.50	14.31
2641	NASDAQ	RCKY	Mon, Oct 27, 2003	13.25	13.48	13.02	13.48
2640	NASDAQ	RCKY	Fri, Oct 24, 2003	13.40	13.40	13.10	13.26
2639	NASDAQ	RCKY	Thu, Oct 23, 2003	13.04	13.15	12.88	13.15
2638	NASDAQ	RCKY	Wed, Oct 22, 2003	13.47	13.48	12.85	13.20
2637	NASDAQ	RCKY	Tue, Oct 21, 2003	13.16	13.63	13.16	13.39
2636	NASDAQ	RCKY	Mon, Oct 20, 2003	13.40	13.95	12.88	13.50
2635	NASDAQ	RCKY	Fri, Oct 17, 2003	12.20	13.44	12.09	13.39
2634	NASDAQ	RCKY	Thu, Oct 16, 2003	12.13	12.13	12.08	12.08
2633	NASDAQ	RCKY	Wed, Oct 15, 2003	12.07	12.12	11.96	12.11
2632	NASDAQ	RCKY	Tue, Oct 14, 2003	12.24	12.25	11.95	12.00
2631	NASDAQ	RCKY	Mon, Oct 13, 2003	12.17	12.27	11.97	11.97
2630	NASDAQ	RCKY	Fri, Oct 10, 2003	12.22	12.25	12.15	12.15
2629	NASDAQ	RCKY	Thu, Oct 9, 2003	12.39	12.55	12.15	12.15
2628	NASDAQ	RCKY	Wed, Oct 8, 2003	12.69	12.69	12.31	12.31
2627	NASDAQ	RCKY	Tue, Oct 7, 2003	11.55	12.56	11.54	12.56
2626	NASDAQ	RCKY	Mon, Oct 6, 2003	11.68	11.75	11.40	11.50
2625	NASDAQ	RCKY	Fri, Oct 3, 2003	11.36	11.61	11.36	11.61
2624	NASDAQ	RCKY	Thu, Oct 2, 2003	11.30	11.35	11.18	11.35
2623	NASDAQ	RCKY	Wed, Oct 1, 2003	11.25	11.37	11.12	11.30
2622	NASDAQ	RCKY	Tue, Sep 30, 2003	11.49	11.54	11.08	11.35
2621	NASDAQ	RCKY	Mon, Sep 29, 2003	11.13	11.14	10.99	11.00
2620	NASDAQ	RCKY	Fri, Sep 26, 2003	11.47	11.47	11.11	11.11
2619	NASDAQ	RCKY	Thu, Sep 25, 2003	11.18	11.52	11.14	11.52
2618	NASDAQ	RCKY	Wed, Sep 24, 2003	11.28	11.48	11.17	11.18
2617	NASDAQ	RCKY	Tue, Sep 23, 2003	10.86	11.25	10.86	11.17
2616	NASDAQ	RCKY	Mon, Sep 22, 2003	10.76	10.85	10.76	10.85
2615	NASDAQ	RCKY	Thu, Sep 18, 2003	10.98	10.98	10.50	10.66
2614	NASDAQ	RCKY	Wed, Sep 17, 2003	10.90	11.05	10.85	11.05
2613	NASDAQ	RCKY	Tue, Sep 16, 2003	11.05	11.15	10.77	11.03
2612	NASDAQ	RCKY	Mon, Sep 15, 2003	11.20	11.20	11.16	11.16
2611	NASDAQ	RCKY	Fri, Sep 12, 2003	11.04	11.29	11.04	11.18
2610	NASDAQ	RCKY	Thu, Sep 11, 2003	11.19	11.19	11.09	11.09
2609	NASDAQ	RCKY	Wed, Sep 10, 2003	11.08	11.10	11.07	11.10
2608	NASDAQ	RCKY	Tue, Sep 9, 2003	11.20	11.20	11.07	11.08
2607	NASDAQ	RCKY	Mon, Sep 8, 2003	11.39	11.48	11.11	11.30
2606	NASDAQ	RCKY	Fri, Sep 5, 2003	11.14	11.40	11.14	11.40
2605	NASDAQ	RCKY	Thu, Sep 4, 2003	11.27	11.27	11.13	11.14
2604	NASDAQ	RCKY	Wed, Sep 3, 2003	11.13	11.20	11.12	11.20
2603	NASDAQ	RCKY	Tue, Sep 2, 2003	11.15	11.20	11.12	11.20
2602	NASDAQ	RCKY	Fri, Aug 29, 2003	11.35	11.43	11.15	11.28
2601	NASDAQ	RCKY	Thu, Aug 28, 2003	11.45	11.45	11.35	11.35
2600	NASDAQ	RCKY	Wed, Aug 27, 2003	11.45	11.70	11.40	11.40
2599	NASDAQ	RCKY	Tue, Aug 26, 2003	11.13	11.44	11.13	11.44
2598	NASDAQ	RCKY	Mon, Aug 25, 2003	11.27	11.44	11.15	11.15
2597	NASDAQ	RCKY	Fri, Aug 22, 2003	11.50	11.50	11.35	11.35
2596	NASDAQ	RCKY	Thu, Aug 21, 2003	11.39	11.70	11.39	11.42
2595	NASDAQ	RCKY	Wed, Aug 20, 2003	11.50	11.72	11.44	11.59
2594	NASDAQ	RCKY	Tue, Aug 19, 2003	11.15	11.50	11.10	11.49
2593	NASDAQ	RCKY	Mon, Aug 18, 2003	10.91	11.24	10.84	11.06
2592	NASDAQ	RCKY	Fri, Aug 15, 2003	10.85	10.85	10.69	10.85
2591	NASDAQ	RCKY	Thu, Aug 14, 2003	10.72	10.75	10.62	10.75
2590	NASDAQ	RCKY	Wed, Aug 13, 2003	10.85	10.85	10.67	10.67
2589	NASDAQ	RCKY	Tue, Aug 12, 2003	10.73	10.75	10.72	10.75
2588	NASDAQ	RCKY	Mon, Aug 11, 2003	10.49	10.81	10.49	10.79
2587	NASDAQ	RCKY	Fri, Aug 8, 2003	10.29	10.45	10.29	10.45
2586	NASDAQ	RCKY	Thu, Aug 7, 2003	10.30	10.32	10.30	10.32
2585	NASDAQ	RCKY	Wed, Aug 6, 2003	10.35	10.35	10.26	10.31
2584	NASDAQ	RCKY	Tue, Aug 5, 2003	10.14	10.32	10.14	10.31
2583	NASDAQ	RCKY	Mon, Aug 4, 2003	10.25	10.28	10.04	10.25
2582	NASDAQ	RCKY	Fri, Aug 1, 2003	10.19	10.25	10.13	10.25
2581	NASDAQ	RCKY	Thu, Jul 31, 2003	10.22	10.23	10.10	10.23
2580	NASDAQ	RCKY	Wed, Jul 30, 2003	10.00	10.44	9.99	10.24
2579	NASDAQ	RCKY	Tue, Jul 29, 2003	9.95	10.08	9.94	10.00
2578	NASDAQ	RCKY	Mon, Jul 28, 2003	10.44	10.49	9.96	10.00
2577	NASDAQ	RCKY	Fri, Jul 25, 2003	9.97	10.40	9.60	10.34
2576	NASDAQ	RCKY	Thu, Jul 24, 2003	9.82	10.09	9.76	9.76
2575	NASDAQ	RCKY	Wed, Jul 23, 2003	9.53	9.69	9.53	9.69
2574	NASDAQ	RCKY	Tue, Jul 22, 2003	9.50	9.57	9.25	9.51
2573	NASDAQ	RCKY	Mon, Jul 21, 2003	9.70	9.73	9.20	9.50
2572	NASDAQ	RCKY	Fri, Jul 18, 2003	9.74	9.74	9.71	9.71
2571	NASDAQ	RCKY	Thu, Jul 17, 2003	9.74	9.75	9.72	9.74
2570	NASDAQ	RCKY	Wed, Jul 16, 2003	10.01	10.05	9.70	9.70
2569	NASDAQ	RCKY	Tue, Jul 15, 2003	10.20	10.45	10.01	10.03
2568	NASDAQ	RCKY	Mon, Jul 14, 2003	9.70	10.20	9.70	10.12
2567	NASDAQ	RCKY	Fri, Jul 11, 2003	9.49	9.70	9.49	9.70
2566	NASDAQ	RCKY	Thu, Jul 10, 2003	9.79	9.79	9.43	9.43
2565	NASDAQ	RCKY	Wed, Jul 9, 2003	9.73	9.93	9.73	9.93
2564	NASDAQ	RCKY	Tue, Jul 8, 2003	10.10	10.10	9.70	9.95
2563	NASDAQ	RCKY	Mon, Jul 7, 2003	10.12	10.12	9.70	9.75
2562	NASDAQ	RCKY	Thu, Jul 3, 2003	10.25	10.25	9.92	10.15
2561	NASDAQ	RCKY	Wed, Jul 2, 2003	9.15	10.03	9.15	10.03
2560	NASDAQ	RCKY	Tue, Jul 1, 2003	9.19	9.19	9.10	9.10
2559	NASDAQ	RCKY	Mon, Jun 30, 2003	9.00	9.01	9.00	9.01
2558	NASDAQ	RCKY	Fri, Jun 27, 2003	9.06	9.10	9.03	9.10
2557	NASDAQ	RCKY	Thu, Jun 26, 2003	9.05	9.05	9.05	9.05
2556	NASDAQ	RCKY	Wed, Jun 25, 2003	9.11	9.11	9.11	9.11
2555	NASDAQ	RCKY	Tue, Jun 24, 2003	9.15	9.17	9.08	9.10
2554	NASDAQ	RCKY	Mon, Jun 23, 2003	9.15	9.15	9.06	9.10
2553	NASDAQ	RCKY	Fri, Jun 20, 2003	8.71	9.05	8.71	9.05
2552	NASDAQ	RCKY	Thu, Jun 19, 2003	9.19	9.20	9.09	9.09
2551	NASDAQ	RCKY	Wed, Jun 18, 2003	9.22	9.22	9.01	9.14
2550	NASDAQ	RCKY	Tue, Jun 17, 2003	9.23	9.24	9.15	9.22
2549	NASDAQ	RCKY	Mon, Jun 16, 2003	9.07	9.18	9.03	9.18
2548	NASDAQ	RCKY	Fri, Jun 13, 2003	9.23	9.23	8.90	9.06
2547	NASDAQ	RCKY	Thu, Jun 12, 2003	9.10	9.16	9.10	9.16
2546	NASDAQ	RCKY	Wed, Jun 11, 2003	9.16	9.27	9.14	9.17
2545	NASDAQ	RCKY	Tue, Jun 10, 2003	9.39	9.39	8.87	9.10
2544	NASDAQ	RCKY	Mon, Jun 9, 2003	9.09	9.54	9.09	9.51
2543	NASDAQ	RCKY	Fri, Jun 6, 2003	8.99	9.12	8.99	9.05
2542	NASDAQ	RCKY	Thu, Jun 5, 2003	9.01	9.01	8.85	8.99
2541	NASDAQ	RCKY	Wed, Jun 4, 2003	8.78	9.01	8.78	8.99
2540	NASDAQ	RCKY	Tue, Jun 3, 2003	8.80	8.94	8.80	8.90
2539	NASDAQ	RCKY	Mon, Jun 2, 2003	9.00	9.09	8.82	8.90
2538	NASDAQ	RCKY	Fri, May 30, 2003	8.98	9.10	8.98	8.99
2537	NASDAQ	RCKY	Thu, May 29, 2003	8.89	8.89	8.88	8.88
2536	NASDAQ	RCKY	Wed, May 28, 2003	8.85	9.00	8.85	8.97
2535	NASDAQ	RCKY	Tue, May 27, 2003	8.85	8.90	8.83	8.90
2534	NASDAQ	RCKY	Fri, May 23, 2003	8.90	8.90	8.78	8.80
2533	NASDAQ	RCKY	Thu, May 22, 2003	8.90	9.03	8.82	8.86
2532	NASDAQ	RCKY	Wed, May 21, 2003	8.95	8.95	8.74	8.90
2531	NASDAQ	RCKY	Tue, May 20, 2003	8.84	8.85	8.73	8.80
2530	NASDAQ	RCKY	Mon, May 19, 2003	8.80	8.99	8.75	8.85
2529	NASDAQ	RCKY	Fri, May 16, 2003	8.70	9.00	8.70	8.80
2528	NASDAQ	RCKY	Thu, May 15, 2003	8.99	9.45	8.76	9.01
2527	NASDAQ	RCKY	Wed, May 14, 2003	8.59	9.15	8.59	9.05
2526	NASDAQ	RCKY	Tue, May 13, 2003	8.60	8.64	8.54	8.61
2525	NASDAQ	RCKY	Mon, May 12, 2003	8.59	8.78	8.54	8.66
2524	NASDAQ	RCKY	Fri, May 9, 2003	8.56	9.11	8.54	8.95
2523	NASDAQ	RCKY	Thu, May 8, 2003	8.50	8.87	8.22	8.60
2522	NASDAQ	RCKY	Wed, May 7, 2003	8.50	8.76	8.38	8.76
2521	NASDAQ	RCKY	Tue, May 6, 2003	8.28	8.47	8.28	8.40
2520	NASDAQ	RCKY	Mon, May 5, 2003	8.24	8.41	8.22	8.31
2519	NASDAQ	RCKY	Fri, May 2, 2003	8.09	8.26	7.96	8.26
2518	NASDAQ	RCKY	Thu, May 1, 2003	7.97	8.09	7.97	8.09
2517	NASDAQ	RCKY	Wed, Apr 30, 2003	8.08	8.09	7.70	7.97
2516	NASDAQ	RCKY	Tue, Apr 29, 2003	7.80	8.08	7.80	8.01
2515	NASDAQ	RCKY	Mon, Apr 28, 2003	7.98	8.00	7.75	8.00
2514	NASDAQ	RCKY	Fri, Apr 25, 2003	7.87	7.95	7.81	7.88
2513	NASDAQ	RCKY	Thu, Apr 24, 2003	6.86	8.38	6.81	7.92
2512	NASDAQ	RCKY	Wed, Apr 23, 2003	6.93	8.12	6.92	8.02
2511	NASDAQ	RCKY	Tue, Apr 22, 2003	6.80	6.93	6.80	6.93
2510	NASDAQ	RCKY	Mon, Apr 21, 2003	6.87	6.93	6.84	6.84
2509	NASDAQ	RCKY	Thu, Apr 17, 2003	6.80	6.85	6.71	6.85
2508	NASDAQ	RCKY	Wed, Apr 16, 2003	6.84	6.84	6.78	6.78
2507	NASDAQ	RCKY	Tue, Apr 15, 2003	6.80	6.80	6.80	6.80
2506	NASDAQ	RCKY	Mon, Apr 14, 2003	6.80	6.80	6.71	6.80
2505	NASDAQ	RCKY	Fri, Apr 11, 2003	6.75	6.85	6.75	6.79
2504	NASDAQ	RCKY	Thu, Apr 10, 2003	6.54	6.86	6.54	6.66
2503	NASDAQ	RCKY	Wed, Apr 9, 2003	6.54	6.58	6.51	6.51
2502	NASDAQ	RCKY	Tue, Apr 8, 2003	6.60	6.63	6.50	6.58
2501	NASDAQ	RCKY	Mon, Apr 7, 2003	7.30	7.30	6.68	6.68
2500	NASDAQ	RCKY	Fri, Apr 4, 2003	7.17	7.28	7.14	7.14
2499	NASDAQ	RCKY	Thu, Apr 3, 2003	7.10	7.17	7.10	7.13
2498	NASDAQ	RCKY	Wed, Apr 2, 2003	7.17	7.22	6.96	7.00
2497	NASDAQ	RCKY	Tue, Apr 1, 2003	6.85	7.14	6.85	7.14
2496	NASDAQ	RCKY	Mon, Mar 31, 2003	6.81	6.95	6.81	6.95
2495	NASDAQ	RCKY	Fri, Mar 28, 2003	6.74	6.89	6.74	6.86
2494	NASDAQ	RCKY	Thu, Mar 27, 2003	6.66	6.70	6.55	6.70
2493	NASDAQ	RCKY	Wed, Mar 26, 2003	6.73	6.73	6.48	6.62
2492	NASDAQ	RCKY	Tue, Mar 25, 2003	6.61	6.70	6.57	6.65
2491	NASDAQ	RCKY	Mon, Mar 24, 2003	6.68	6.68	6.49	6.49
2490	NASDAQ	RCKY	Fri, Mar 21, 2003	6.35	6.58	6.35	6.58
2489	NASDAQ	RCKY	Thu, Mar 20, 2003	6.65	6.68	6.24	6.45
2488	NASDAQ	RCKY	Wed, Mar 19, 2003	6.75	6.81	6.56	6.65
2487	NASDAQ	RCKY	Tue, Mar 18, 2003	6.63	6.63	6.40	6.62
2486	NASDAQ	RCKY	Mon, Mar 17, 2003	6.63	6.63	6.63	6.63
2485	NASDAQ	RCKY	Fri, Mar 14, 2003	6.63	6.63	6.63	6.63
2484	NASDAQ	RCKY	Thu, Mar 13, 2003	6.72	6.72	6.72	6.72
2483	NASDAQ	RCKY	Wed, Mar 12, 2003	6.83	6.83	6.70	6.72
2482	NASDAQ	RCKY	Tue, Mar 11, 2003	6.89	6.91	6.83	6.83
2481	NASDAQ	RCKY	Mon, Mar 10, 2003	6.90	7.30	6.83	6.98
2480	NASDAQ	RCKY	Fri, Mar 7, 2003	6.41	6.81	6.40	6.70
2479	NASDAQ	RCKY	Thu, Mar 6, 2003	6.40	6.40	6.40	6.40
2478	NASDAQ	RCKY	Wed, Mar 5, 2003	6.35	6.41	6.35	6.41
2477	NASDAQ	RCKY	Tue, Mar 4, 2003	6.37	6.37	6.35	6.35
2476	NASDAQ	RCKY	Mon, Mar 3, 2003	6.45	6.46	6.34	6.34
2475	NASDAQ	RCKY	Fri, Feb 28, 2003	6.46	6.56	6.41	6.41
2474	NASDAQ	RCKY	Thu, Feb 27, 2003	6.45	6.48	6.43	6.45
2473	NASDAQ	RCKY	Wed, Feb 26, 2003	6.21	6.52	6.21	6.39
2472	NASDAQ	RCKY	Tue, Feb 25, 2003	6.19	6.19	6.19	6.19
2471	NASDAQ	RCKY	Mon, Feb 24, 2003	6.20	6.38	6.15	6.38
2470	NASDAQ	RCKY	Fri, Feb 21, 2003	6.35	6.35	6.17	6.17
2469	NASDAQ	RCKY	Thu, Feb 20, 2003	6.31	6.35	6.00	6.35
2468	NASDAQ	RCKY	Wed, Feb 19, 2003	5.40	6.21	5.40	6.21
2467	NASDAQ	RCKY	Tue, Feb 18, 2003	5.15	5.35	5.14	5.25
2466	NASDAQ	RCKY	Fri, Feb 14, 2003	5.19	5.32	5.10	5.30
2465	NASDAQ	RCKY	Thu, Feb 13, 2003	5.68	5.68	4.88	5.06
2464	NASDAQ	RCKY	Wed, Feb 12, 2003	5.79	5.79	5.26	5.60
2463	NASDAQ	RCKY	Tue, Feb 11, 2003	5.38	5.91	5.37	5.60
2462	NASDAQ	RCKY	Mon, Feb 10, 2003	5.28	5.29	5.28	5.29
2461	NASDAQ	RCKY	Fri, Feb 7, 2003	5.35	5.35	5.28	5.28
2460	NASDAQ	RCKY	Thu, Feb 6, 2003	5.35	5.35	4.77	5.30
2459	NASDAQ	RCKY	Tue, Feb 4, 2003	5.71	5.75	5.45	5.45
2458	NASDAQ	RCKY	Mon, Feb 3, 2003	5.62	5.62	5.55	5.55
2457	NASDAQ	RCKY	Fri, Jan 31, 2003	5.56	5.56	5.55	5.55
2456	NASDAQ	RCKY	Thu, Jan 30, 2003	5.50	5.54	5.50	5.54
2455	NASDAQ	RCKY	Wed, Jan 29, 2003	5.54	5.54	5.54	5.54
2454	NASDAQ	RCKY	Tue, Jan 28, 2003	5.47	5.65	5.47	5.50
2453	NASDAQ	RCKY	Fri, Jan 24, 2003	5.63	5.70	5.44	5.44
2452	NASDAQ	RCKY	Thu, Jan 23, 2003	5.71	5.71	5.64	5.64
2451	NASDAQ	RCKY	Wed, Jan 22, 2003	5.71	5.71	5.71	5.71
2450	NASDAQ	RCKY	Tue, Jan 21, 2003	5.67	5.87	5.61	5.76
2449	NASDAQ	RCKY	Fri, Jan 17, 2003	5.39	5.72	5.39	5.69
2448	NASDAQ	RCKY	Thu, Jan 16, 2003	5.19	5.29	5.19	5.29
2447	NASDAQ	RCKY	Wed, Jan 15, 2003	5.17	5.22	5.14	5.15
2446	NASDAQ	RCKY	Tue, Jan 14, 2003	5.01	5.23	5.00	5.23
2445	NASDAQ	RCKY	Mon, Jan 13, 2003	5.22	5.22	5.22	5.22
2444	NASDAQ	RCKY	Fri, Jan 10, 2003	5.23	5.23	5.23	5.23
2443	NASDAQ	RCKY	Thu, Jan 9, 2003	5.23	5.23	5.05	5.23
2442	NASDAQ	RCKY	Wed, Jan 8, 2003	5.07	5.19	5.07	5.19
2441	NASDAQ	RCKY	Tue, Jan 7, 2003	5.08	5.08	4.83	4.99
2440	NASDAQ	RCKY	Mon, Jan 6, 2003	5.12	5.12	5.12	5.12
2439	NASDAQ	RCKY	Thu, Jan 2, 2003	5.27	5.27	5.27	5.27
2438	NASDAQ	RCKY	Tue, Dec 31, 2002	5.17	5.30	5.17	5.24
2437	NASDAQ	RCKY	Mon, Dec 30, 2002	5.16	5.16	5.15	5.16
2436	NASDAQ	RCKY	Fri, Dec 27, 2002	5.13	5.27	5.13	5.16
2435	NASDAQ	RCKY	Thu, Dec 26, 2002	5.15	5.20	5.15	5.20
2434	NASDAQ	RCKY	Tue, Dec 24, 2002	5.20	5.20	5.19	5.19
2433	NASDAQ	RCKY	Mon, Dec 23, 2002	5.08	5.08	5.08	5.08
2432	NASDAQ	RCKY	Fri, Dec 20, 2002	5.08	5.08	5.08	5.08
2431	NASDAQ	RCKY	Thu, Dec 19, 2002	5.14	5.14	5.13	5.13
2430	NASDAQ	RCKY	Wed, Dec 18, 2002	5.11	5.20	5.11	5.20
2429	NASDAQ	RCKY	Mon, Dec 16, 2002	5.15	5.15	4.99	5.11
2428	NASDAQ	RCKY	Fri, Dec 13, 2002	5.01	5.20	5.01	5.01
2427	NASDAQ	RCKY	Thu, Dec 12, 2002	5.58	5.58	5.19	5.20
2426	NASDAQ	RCKY	Wed, Dec 11, 2002	5.58	5.58	5.58	5.58
2425	NASDAQ	RCKY	Tue, Dec 10, 2002	5.43	5.59	5.43	5.59
2424	NASDAQ	RCKY	Mon, Dec 9, 2002	5.11	5.12	5.11	5.12
2423	NASDAQ	RCKY	Fri, Dec 6, 2002	5.38	5.39	5.37	5.38
2422	NASDAQ	RCKY	Thu, Dec 5, 2002	5.49	5.49	5.25	5.25
2421	NASDAQ	RCKY	Wed, Dec 4, 2002	5.22	5.55	5.21	5.55
2420	NASDAQ	RCKY	Tue, Dec 3, 2002	5.54	5.54	5.54	5.54
2419	NASDAQ	RCKY	Mon, Dec 2, 2002	5.54	5.54	5.54	5.54
2418	NASDAQ	RCKY	Fri, Nov 29, 2002	5.52	5.55	5.52	5.52
2417	NASDAQ	RCKY	Wed, Nov 27, 2002	5.22	5.52	5.22	5.52
2416	NASDAQ	RCKY	Tue, Nov 26, 2002	5.17	5.52	5.17	5.52
2415	NASDAQ	RCKY	Fri, Nov 22, 2002	5.23	5.46	5.20	5.20
2414	NASDAQ	RCKY	Thu, Nov 21, 2002	5.34	5.51	5.15	5.15
2413	NASDAQ	RCKY	Wed, Nov 20, 2002	5.20	5.35	5.20	5.22
2412	NASDAQ	RCKY	Tue, Nov 19, 2002	5.17	5.19	5.07	5.19
2411	NASDAQ	RCKY	Mon, Nov 18, 2002	5.41	5.41	5.12	5.12
2410	NASDAQ	RCKY	Fri, Nov 15, 2002	5.05	5.65	5.03	5.55
2409	NASDAQ	RCKY	Thu, Nov 14, 2002	4.99	4.99	4.74	4.80
2408	NASDAQ	RCKY	Wed, Nov 13, 2002	4.56	5.02	4.56	5.00
2407	NASDAQ	RCKY	Tue, Nov 12, 2002	4.70	5.00	4.55	4.74
2406	NASDAQ	RCKY	Mon, Nov 11, 2002	5.00	5.05	4.75	4.75
2405	NASDAQ	RCKY	Fri, Nov 8, 2002	5.04	5.04	4.97	4.97
2404	NASDAQ	RCKY	Thu, Nov 7, 2002	5.07	5.07	5.05	5.05
2403	NASDAQ	RCKY	Wed, Nov 6, 2002	4.98	5.06	4.98	5.06
2402	NASDAQ	RCKY	Tue, Nov 5, 2002	4.97	4.99	4.90	4.90
2401	NASDAQ	RCKY	Mon, Nov 4, 2002	4.95	4.95	4.95	4.95
2400	NASDAQ	RCKY	Fri, Nov 1, 2002	4.96	4.99	4.75	4.80
2399	NASDAQ	RCKY	Thu, Oct 31, 2002	4.99	5.15	4.95	4.95
2398	NASDAQ	RCKY	Wed, Oct 30, 2002	4.98	4.98	4.98	4.98
2397	NASDAQ	RCKY	Tue, Oct 29, 2002	4.80	5.18	4.75	4.75
2396	NASDAQ	RCKY	Mon, Oct 28, 2002	4.89	4.89	4.85	4.85
2395	NASDAQ	RCKY	Fri, Oct 25, 2002	4.93	5.09	4.75	4.80
2394	NASDAQ	RCKY	Thu, Oct 24, 2002	5.00	5.03	4.40	4.75
2393	NASDAQ	RCKY	Wed, Oct 23, 2002	5.03	5.03	4.38	4.97
2392	NASDAQ	RCKY	Tue, Oct 22, 2002	4.79	5.10	4.79	5.03
2391	NASDAQ	RCKY	Mon, Oct 21, 2002	4.93	4.93	4.88	4.88
2390	NASDAQ	RCKY	Thu, Oct 17, 2002	4.99	5.00	4.92	4.92
2389	NASDAQ	RCKY	Wed, Oct 16, 2002	5.07	5.08	4.93	4.99
2388	NASDAQ	RCKY	Tue, Oct 15, 2002	5.17	5.17	4.78	4.78
2387	NASDAQ	RCKY	Mon, Oct 14, 2002	5.01	5.10	4.25	4.75
2386	NASDAQ	RCKY	Fri, Oct 11, 2002	5.01	5.08	5.01	5.08
2385	NASDAQ	RCKY	Thu, Oct 10, 2002	5.00	5.00	4.85	4.90
2384	NASDAQ	RCKY	Wed, Oct 9, 2002	5.06	5.15	4.37	4.73
2383	NASDAQ	RCKY	Tue, Oct 8, 2002	4.99	5.10	4.84	5.07
2382	NASDAQ	RCKY	Thu, Oct 3, 2002	5.00	5.25	4.95	4.99
2381	NASDAQ	RCKY	Wed, Oct 2, 2002	5.14	5.30	5.09	5.09
2380	NASDAQ	RCKY	Tue, Oct 1, 2002	4.73	5.20	4.44	5.10
2379	NASDAQ	RCKY	Mon, Sep 30, 2002	4.50	4.55	4.49	4.55
2378	NASDAQ	RCKY	Wed, Sep 25, 2002	4.30	4.74	4.29	4.74
2377	NASDAQ	RCKY	Tue, Sep 24, 2002	4.38	4.38	4.38	4.38
2376	NASDAQ	RCKY	Mon, Sep 23, 2002	4.44	4.45	4.44	4.45
2375	NASDAQ	RCKY	Fri, Sep 20, 2002	4.39	4.41	4.35	4.35
2374	NASDAQ	RCKY	Thu, Sep 19, 2002	4.35	4.62	4.30	4.39
2373	NASDAQ	RCKY	Wed, Sep 18, 2002	4.34	4.40	4.30	4.31
2372	NASDAQ	RCKY	Tue, Sep 17, 2002	4.34	4.39	4.25	4.35
2371	NASDAQ	RCKY	Mon, Sep 16, 2002	4.31	4.40	4.26	4.33
2370	NASDAQ	RCKY	Wed, Sep 11, 2002	4.35	4.45	4.18	4.35
2369	NASDAQ	RCKY	Tue, Sep 10, 2002	4.50	4.63	4.33	4.39
2368	NASDAQ	RCKY	Mon, Sep 9, 2002	4.44	4.46	4.33	4.34
2367	NASDAQ	RCKY	Fri, Sep 6, 2002	4.50	4.53	4.33	4.33
2366	NASDAQ	RCKY	Thu, Sep 5, 2002	4.34	4.50	4.33	4.33
2365	NASDAQ	RCKY	Wed, Sep 4, 2002	4.64	4.64	4.30	4.34
2364	NASDAQ	RCKY	Tue, Sep 3, 2002	4.76	5.00	4.55	4.60
2363	NASDAQ	RCKY	Fri, Aug 30, 2002	4.56	4.60	4.55	4.60
2362	NASDAQ	RCKY	Thu, Aug 29, 2002	4.55	4.60	4.54	4.60
2361	NASDAQ	RCKY	Wed, Aug 28, 2002	4.75	5.00	4.40	4.55
2360	NASDAQ	RCKY	Tue, Aug 27, 2002	5.07	5.07	4.57	4.57
2359	NASDAQ	RCKY	Mon, Aug 26, 2002	4.75	4.92	4.58	4.82
2358	NASDAQ	RCKY	Fri, Aug 23, 2002	4.65	4.66	4.65	4.65
2357	NASDAQ	RCKY	Thu, Aug 22, 2002	4.65	4.65	4.65	4.65
2356	NASDAQ	RCKY	Wed, Aug 21, 2002	4.71	4.71	4.66	4.66
2355	NASDAQ	RCKY	Tue, Aug 20, 2002	4.55	4.65	4.55	4.65
2354	NASDAQ	RCKY	Mon, Aug 19, 2002	4.72	4.75	4.56	4.56
2353	NASDAQ	RCKY	Fri, Aug 16, 2002	4.56	4.60	4.56	4.60
2352	NASDAQ	RCKY	Wed, Aug 14, 2002	4.60	4.60	4.60	4.60
2351	NASDAQ	RCKY	Mon, Aug 12, 2002	4.60	4.78	4.60	4.65
2350	NASDAQ	RCKY	Fri, Aug 9, 2002	4.72	4.72	4.60	4.72
2349	NASDAQ	RCKY	Thu, Aug 8, 2002	4.81	4.81	4.55	4.55
2348	NASDAQ	RCKY	Wed, Aug 7, 2002	5.10	5.10	4.81	4.81
2347	NASDAQ	RCKY	Mon, Aug 5, 2002	4.55	5.00	4.45	4.97
2346	NASDAQ	RCKY	Fri, Aug 2, 2002	4.95	5.00	4.60	4.70
2345	NASDAQ	RCKY	Thu, Aug 1, 2002	4.99	5.00	4.99	5.00
2344	NASDAQ	RCKY	Wed, Jul 31, 2002	5.23	5.23	4.95	5.20
2343	NASDAQ	RCKY	Tue, Jul 30, 2002	5.40	5.50	5.00	5.01
2342	NASDAQ	RCKY	Mon, Jul 29, 2002	5.30	5.30	5.00	5.00
2341	NASDAQ	RCKY	Fri, Jul 26, 2002	5.35	5.50	4.42	5.50
2340	NASDAQ	RCKY	Thu, Jul 25, 2002	5.40	5.40	5.35	5.40
2339	NASDAQ	RCKY	Wed, Jul 24, 2002	5.35	5.70	5.32	5.70
2338	NASDAQ	RCKY	Tue, Jul 23, 2002	5.30	5.70	4.85	5.70
2337	NASDAQ	RCKY	Mon, Jul 22, 2002	5.14	5.40	5.14	5.40
2336	NASDAQ	RCKY	Fri, Jul 19, 2002	5.90	5.95	4.91	5.60
2335	NASDAQ	RCKY	Thu, Jul 18, 2002	5.75	6.15	5.75	6.15
2334	NASDAQ	RCKY	Wed, Jul 17, 2002	5.80	5.80	5.79	5.79
2333	NASDAQ	RCKY	Tue, Jul 16, 2002	5.75	5.75	5.75	5.75
2332	NASDAQ	RCKY	Mon, Jul 15, 2002	5.70	5.80	5.22	5.80
2331	NASDAQ	RCKY	Fri, Jul 12, 2002	5.71	5.85	5.70	5.85
2330	NASDAQ	RCKY	Thu, Jul 11, 2002	5.76	5.99	5.70	5.70
2329	NASDAQ	RCKY	Wed, Jul 10, 2002	6.10	6.15	5.72	6.15
2328	NASDAQ	RCKY	Tue, Jul 9, 2002	6.15	6.15	6.15	6.15
2327	NASDAQ	RCKY	Mon, Jul 8, 2002	6.15	6.15	6.15	6.15
2326	NASDAQ	RCKY	Fri, Jul 5, 2002	5.76	6.25	5.76	6.25
2325	NASDAQ	RCKY	Wed, Jul 3, 2002	5.71	6.25	5.71	6.25
2324	NASDAQ	RCKY	Tue, Jul 2, 2002	5.85	6.30	5.75	6.30
2323	NASDAQ	RCKY	Mon, Jul 1, 2002	5.90	5.90	5.90	5.90
2322	NASDAQ	RCKY	Fri, Jun 28, 2002	6.25	6.27	5.85	6.26
2321	NASDAQ	RCKY	Thu, Jun 27, 2002	6.17	6.25	6.17	6.25
2320	NASDAQ	RCKY	Tue, Jun 25, 2002	5.98	5.98	5.98	5.98
2319	NASDAQ	RCKY	Mon, Jun 24, 2002	5.98	6.34	5.98	6.34
2318	NASDAQ	RCKY	Fri, Jun 21, 2002	6.50	6.50	5.98	5.98
2317	NASDAQ	RCKY	Thu, Jun 20, 2002	6.44	6.48	6.21	6.27
2316	NASDAQ	RCKY	Wed, Jun 19, 2002	5.51	6.34	5.40	5.89
2315	NASDAQ	RCKY	Tue, Jun 18, 2002	5.89	5.89	5.89	5.89
2314	NASDAQ	RCKY	Mon, Jun 17, 2002	5.48	5.80	5.47	5.80
2313	NASDAQ	RCKY	Fri, Jun 14, 2002	5.55	6.37	5.45	5.48
2312	NASDAQ	RCKY	Thu, Jun 13, 2002	5.75	6.04	5.65	5.75
2311	NASDAQ	RCKY	Wed, Jun 12, 2002	5.95	6.10	5.67	6.05
2310	NASDAQ	RCKY	Tue, Jun 11, 2002	6.30	6.30	6.20	6.20
2309	NASDAQ	RCKY	Fri, Jun 7, 2002	5.83	5.83	5.82	5.82
2308	NASDAQ	RCKY	Thu, Jun 6, 2002	5.95	5.95	5.95	5.95
2307	NASDAQ	RCKY	Wed, Jun 5, 2002	5.99	6.35	5.75	6.30
2306	NASDAQ	RCKY	Tue, Jun 4, 2002	6.15	6.16	5.76	5.95
2305	NASDAQ	RCKY	Mon, Jun 3, 2002	6.44	6.44	6.15	6.15
2304	NASDAQ	RCKY	Fri, May 31, 2002	6.37	6.65	6.37	6.65
2303	NASDAQ	RCKY	Thu, May 30, 2002	6.40	6.50	6.40	6.49
2302	NASDAQ	RCKY	Wed, May 29, 2002	6.40	6.55	6.40	6.55
2301	NASDAQ	RCKY	Fri, May 24, 2002	6.65	6.65	6.57	6.57
2300	NASDAQ	RCKY	Thu, May 23, 2002	6.66	6.71	6.66	6.71
2299	NASDAQ	RCKY	Wed, May 22, 2002	6.79	6.79	6.79	6.79
2298	NASDAQ	RCKY	Tue, May 21, 2002	6.76	6.76	6.65	6.65
2297	NASDAQ	RCKY	Mon, May 20, 2002	6.76	6.80	6.66	6.66
2296	NASDAQ	RCKY	Fri, May 17, 2002	6.76	7.00	6.76	7.00
2295	NASDAQ	RCKY	Thu, May 16, 2002	7.00	7.00	6.99	7.00
2294	NASDAQ	RCKY	Wed, May 15, 2002	6.75	6.99	6.75	6.99
2293	NASDAQ	RCKY	Tue, May 14, 2002	6.75	6.76	6.75	6.75
2292	NASDAQ	RCKY	Mon, May 13, 2002	6.91	6.91	6.76	6.76
2291	NASDAQ	RCKY	Fri, May 10, 2002	6.95	7.05	6.78	6.80
2290	NASDAQ	RCKY	Thu, May 9, 2002	6.99	7.08	6.95	6.95
2289	NASDAQ	RCKY	Wed, May 8, 2002	7.09	7.50	6.67	7.00
2288	NASDAQ	RCKY	Tue, May 7, 2002	7.31	7.51	7.31	7.51
2287	NASDAQ	RCKY	Mon, May 6, 2002	7.59	7.80	7.31	7.65
2286	NASDAQ	RCKY	Fri, May 3, 2002	7.80	7.80	7.80	7.80
2285	NASDAQ	RCKY	Thu, May 2, 2002	7.53	7.90	7.53	7.75
2284	NASDAQ	RCKY	Wed, May 1, 2002	7.32	7.90	7.30	7.90
2283	NASDAQ	RCKY	Tue, Apr 30, 2002	7.40	7.70	7.05	7.32
2282	NASDAQ	RCKY	Mon, Apr 29, 2002	7.60	7.83	7.07	7.75
2281	NASDAQ	RCKY	Fri, Apr 26, 2002	8.25	8.25	7.46	7.75
2280	NASDAQ	RCKY	Thu, Apr 25, 2002	8.15	8.48	8.15	8.48
2279	NASDAQ	RCKY	Wed, Apr 24, 2002	8.30	8.50	8.10	8.50
2278	NASDAQ	RCKY	Tue, Apr 23, 2002	8.50	8.50	8.40	8.40
2277	NASDAQ	RCKY	Mon, Apr 22, 2002	8.50	8.70	8.50	8.60
2276	NASDAQ	RCKY	Fri, Apr 19, 2002	8.00	8.50	8.00	8.50
2275	NASDAQ	RCKY	Thu, Apr 18, 2002	8.30	8.30	7.95	7.95
2274	NASDAQ	RCKY	Wed, Apr 17, 2002	8.22	8.70	8.22	8.30
2273	NASDAQ	RCKY	Tue, Apr 16, 2002	8.22	8.90	7.95	8.24
2272	NASDAQ	RCKY	Mon, Apr 15, 2002	8.09	8.50	8.09	8.48
2271	NASDAQ	RCKY	Fri, Apr 12, 2002	8.30	8.50	8.00	8.45
2270	NASDAQ	RCKY	Thu, Apr 11, 2002	7.30	8.45	7.30	8.45
2269	NASDAQ	RCKY	Wed, Apr 10, 2002	7.45	7.45	7.25	7.25
2268	NASDAQ	RCKY	Tue, Apr 9, 2002	7.15	7.35	7.15	7.20
2267	NASDAQ	RCKY	Mon, Apr 8, 2002	7.10	7.20	7.10	7.20
2266	NASDAQ	RCKY	Fri, Apr 5, 2002	7.19	7.19	7.10	7.10
2265	NASDAQ	RCKY	Thu, Apr 4, 2002	7.20	7.20	7.05	7.20
2264	NASDAQ	RCKY	Wed, Apr 3, 2002	7.29	7.29	7.20	7.20
2263	NASDAQ	RCKY	Tue, Apr 2, 2002	7.02	7.20	7.02	7.20
2262	NASDAQ	RCKY	Mon, Apr 1, 2002	7.35	7.35	7.01	7.30
2261	NASDAQ	RCKY	Thu, Mar 28, 2002	7.15	7.75	6.99	7.40
2260	NASDAQ	RCKY	Wed, Mar 27, 2002	7.08	7.16	6.90	7.15
2259	NASDAQ	RCKY	Tue, Mar 26, 2002	6.90	7.00	6.90	7.00
2258	NASDAQ	RCKY	Mon, Mar 25, 2002	7.03	7.03	6.82	6.83
2257	NASDAQ	RCKY	Fri, Mar 22, 2002	6.84	6.85	6.82	6.82
2256	NASDAQ	RCKY	Thu, Mar 21, 2002	6.95	7.06	6.95	7.06
2255	NASDAQ	RCKY	Wed, Mar 20, 2002	7.05	7.05	6.78	6.90
2254	NASDAQ	RCKY	Tue, Mar 19, 2002	7.04	7.04	7.04	7.04
2253	NASDAQ	RCKY	Mon, Mar 18, 2002	6.98	7.01	6.85	6.85
2252	NASDAQ	RCKY	Fri, Mar 15, 2002	6.99	7.00	6.78	6.98
2251	NASDAQ	RCKY	Wed, Mar 13, 2002	6.75	7.00	6.75	6.98
2250	NASDAQ	RCKY	Tue, Mar 12, 2002	6.80	6.80	6.75	6.75
2249	NASDAQ	RCKY	Mon, Mar 11, 2002	7.00	7.25	7.00	7.05
2248	NASDAQ	RCKY	Fri, Mar 8, 2002	7.10	7.10	6.75	6.75
2247	NASDAQ	RCKY	Thu, Mar 7, 2002	7.14	7.14	6.87	7.10
2246	NASDAQ	RCKY	Wed, Mar 6, 2002	7.20	7.20	7.01	7.10
2245	NASDAQ	RCKY	Tue, Mar 5, 2002	7.05	7.15	7.00	7.15
2244	NASDAQ	RCKY	Mon, Mar 4, 2002	7.36	7.37	7.00	7.00
2243	NASDAQ	RCKY	Fri, Mar 1, 2002	7.02	7.20	7.00	7.20
2242	NASDAQ	RCKY	Thu, Feb 28, 2002	6.91	7.12	6.90	7.02
2241	NASDAQ	RCKY	Wed, Feb 27, 2002	7.10	7.44	6.92	6.92
2240	NASDAQ	RCKY	Tue, Feb 26, 2002	7.00	7.08	6.90	7.02
2239	NASDAQ	RCKY	Mon, Feb 25, 2002	6.94	7.00	6.90	6.90
2238	NASDAQ	RCKY	Fri, Feb 22, 2002	6.70	6.95	6.70	6.90
2237	NASDAQ	RCKY	Thu, Feb 21, 2002	6.60	6.75	6.60	6.65
2236	NASDAQ	RCKY	Wed, Feb 20, 2002	6.75	6.75	6.60	6.75
2235	NASDAQ	RCKY	Tue, Feb 19, 2002	6.95	6.95	6.60	6.84
2234	NASDAQ	RCKY	Fri, Feb 15, 2002	7.00	7.03	6.99	7.03
2233	NASDAQ	RCKY	Thu, Feb 14, 2002	6.47	7.34	6.47	7.34
2232	NASDAQ	RCKY	Wed, Feb 13, 2002	6.25	6.60	6.25	6.50
2231	NASDAQ	RCKY	Tue, Feb 12, 2002	6.12	6.60	6.12	6.40
2230	NASDAQ	RCKY	Mon, Feb 11, 2002	5.75	6.19	5.75	6.00
2229	NASDAQ	RCKY	Fri, Feb 8, 2002	5.65	5.65	5.65	5.65
2228	NASDAQ	RCKY	Thu, Feb 7, 2002	5.50	5.75	5.50	5.60
2227	NASDAQ	RCKY	Tue, Feb 5, 2002	5.50	5.60	5.41	5.41
2226	NASDAQ	RCKY	Mon, Feb 4, 2002	5.58	5.58	5.35	5.50
2225	NASDAQ	RCKY	Fri, Feb 1, 2002	5.30	5.55	5.20	5.46
2224	NASDAQ	RCKY	Thu, Jan 31, 2002	5.60	5.60	5.40	5.40
2223	NASDAQ	RCKY	Wed, Jan 30, 2002	5.65	5.75	5.63	5.63
2222	NASDAQ	RCKY	Tue, Jan 29, 2002	5.75	5.96	5.72	5.72
2221	NASDAQ	RCKY	Mon, Jan 28, 2002	5.65	5.75	5.63	5.75
2220	NASDAQ	RCKY	Fri, Jan 25, 2002	5.65	5.70	5.60	5.63
2219	NASDAQ	RCKY	Thu, Jan 24, 2002	5.76	5.76	5.70	5.75
2218	NASDAQ	RCKY	Wed, Jan 23, 2002	5.95	6.14	5.76	5.76
2217	NASDAQ	RCKY	Tue, Jan 22, 2002	6.03	6.10	6.00	6.00
2216	NASDAQ	RCKY	Fri, Jan 18, 2002	6.29	6.30	6.01	6.01
2215	NASDAQ	RCKY	Thu, Jan 17, 2002	6.30	6.30	6.24	6.25
2214	NASDAQ	RCKY	Wed, Jan 16, 2002	6.30	6.30	6.24	6.25
2213	NASDAQ	RCKY	Tue, Jan 15, 2002	6.05	6.25	5.90	6.25
2212	NASDAQ	RCKY	Mon, Jan 14, 2002	6.40	6.74	6.00	6.01
2211	NASDAQ	RCKY	Fri, Jan 11, 2002	6.89	6.90	6.45	6.45
2210	NASDAQ	RCKY	Thu, Jan 10, 2002	6.79	6.79	6.60	6.71
2209	NASDAQ	RCKY	Wed, Jan 9, 2002	6.70	6.89	6.51	6.79
2208	NASDAQ	RCKY	Tue, Jan 8, 2002	6.10	6.60	6.06	6.60
2207	NASDAQ	RCKY	Mon, Jan 7, 2002	5.95	6.20	5.94	6.05
2206	NASDAQ	RCKY	Fri, Jan 4, 2002	5.77	6.01	5.77	6.01
2205	NASDAQ	RCKY	Thu, Jan 3, 2002	5.75	5.88	5.75	5.80
2204	NASDAQ	RCKY	Wed, Jan 2, 2002	5.80	5.89	5.75	5.75
2203	NASDAQ	RCKY	Mon, Dec 31, 2001	5.60	5.86	5.60	5.77
2202	NASDAQ	RCKY	Fri, Dec 28, 2001	5.50	5.70	5.45	5.50
2201	NASDAQ	RCKY	Thu, Dec 27, 2001	5.70	5.70	5.55	5.55
2200	NASDAQ	RCKY	Wed, Dec 26, 2001	5.75	5.85	5.62	5.78
2199	NASDAQ	RCKY	Mon, Dec 24, 2001	5.70	5.70	5.50	5.50
2198	NASDAQ	RCKY	Fri, Dec 21, 2001	6.00	6.00	5.77	5.77
2197	NASDAQ	RCKY	Wed, Dec 19, 2001	6.10	6.12	5.72	5.90
2196	NASDAQ	RCKY	Tue, Dec 18, 2001	6.11	6.18	6.11	6.18
2195	NASDAQ	RCKY	Mon, Dec 17, 2001	6.27	6.27	6.11	6.11
2194	NASDAQ	RCKY	Fri, Dec 14, 2001	6.22	6.29	6.18	6.18
2193	NASDAQ	RCKY	Thu, Dec 13, 2001	6.20	6.20	6.20	6.20
2192	NASDAQ	RCKY	Wed, Dec 12, 2001	6.20	6.20	6.20	6.20
2191	NASDAQ	RCKY	Tue, Dec 11, 2001	6.45	6.45	6.15	6.15
2190	NASDAQ	RCKY	Mon, Dec 10, 2001	6.45	6.45	6.25	6.45
2189	NASDAQ	RCKY	Fri, Dec 7, 2001	6.34	6.35	6.34	6.35
2188	NASDAQ	RCKY	Thu, Dec 6, 2001	6.40	6.41	6.19	6.24
2187	NASDAQ	RCKY	Wed, Dec 5, 2001	6.20	6.20	6.10	6.10
2186	NASDAQ	RCKY	Tue, Dec 4, 2001	6.10	6.15	6.10	6.15
2185	NASDAQ	RCKY	Mon, Dec 3, 2001	6.11	6.49	6.05	6.06
2184	NASDAQ	RCKY	Fri, Nov 30, 2001	6.40	6.40	6.05	6.05
2183	NASDAQ	RCKY	Thu, Nov 29, 2001	6.17	6.30	6.15	6.30
2182	NASDAQ	RCKY	Wed, Nov 28, 2001	6.20	6.25	6.11	6.11
2181	NASDAQ	RCKY	Tue, Nov 27, 2001	6.15	6.15	6.15	6.15
2180	NASDAQ	RCKY	Mon, Nov 26, 2001	5.92	6.35	5.92	6.22
2179	NASDAQ	RCKY	Wed, Nov 21, 2001	6.00	6.00	6.00	6.00
2178	NASDAQ	RCKY	Tue, Nov 20, 2001	6.23	6.24	5.95	6.15
2177	NASDAQ	RCKY	Mon, Nov 19, 2001	5.99	6.00	5.98	6.00
2176	NASDAQ	RCKY	Fri, Nov 16, 2001	5.82	6.00	5.82	6.00
2175	NASDAQ	RCKY	Thu, Nov 15, 2001	6.00	6.00	5.95	5.95
2174	NASDAQ	RCKY	Wed, Nov 14, 2001	5.90	6.05	5.90	6.00
2173	NASDAQ	RCKY	Tue, Nov 13, 2001	5.87	5.87	5.75	5.75
2172	NASDAQ	RCKY	Mon, Nov 12, 2001	5.66	5.84	5.66	5.84
2171	NASDAQ	RCKY	Fri, Nov 9, 2001	5.85	6.00	5.80	5.85
2170	NASDAQ	RCKY	Thu, Nov 8, 2001	5.72	6.00	5.71	6.00
2169	NASDAQ	RCKY	Wed, Nov 7, 2001	5.66	5.73	5.66	5.73
2168	NASDAQ	RCKY	Tue, Nov 6, 2001	5.73	5.75	5.66	5.75
2167	NASDAQ	RCKY	Mon, Nov 5, 2001	5.70	5.72	5.70	5.72
2166	NASDAQ	RCKY	Thu, Nov 1, 2001	5.61	5.70	5.51	5.70
2165	NASDAQ	RCKY	Wed, Oct 31, 2001	5.62	5.70	5.60	5.70
2164	NASDAQ	RCKY	Tue, Oct 30, 2001	5.50	5.60	5.49	5.60
2163	NASDAQ	RCKY	Mon, Oct 29, 2001	5.50	5.50	5.35	5.35
2162	NASDAQ	RCKY	Fri, Oct 26, 2001	5.30	5.50	5.30	5.50
2161	NASDAQ	RCKY	Thu, Oct 25, 2001	5.30	5.50	5.20	5.50
2160	NASDAQ	RCKY	Wed, Oct 24, 2001	5.05	5.20	5.05	5.20
2159	NASDAQ	RCKY	Tue, Oct 23, 2001	5.13	5.14	5.03	5.03
2158	NASDAQ	RCKY	Mon, Oct 22, 2001	5.04	5.05	4.95	5.00
2157	NASDAQ	RCKY	Wed, Oct 17, 2001	4.90	5.00	4.90	5.00
2156	NASDAQ	RCKY	Tue, Oct 16, 2001	5.20	5.20	5.05	5.05
2155	NASDAQ	RCKY	Mon, Oct 15, 2001	5.00	5.10	5.00	5.05
2154	NASDAQ	RCKY	Fri, Oct 12, 2001	4.99	4.99	4.99	4.99
2153	NASDAQ	RCKY	Thu, Oct 11, 2001	4.75	5.00	4.58	5.00
2152	NASDAQ	RCKY	Wed, Oct 10, 2001	4.76	4.80	4.70	4.76
2151	NASDAQ	RCKY	Tue, Oct 9, 2001	5.00	5.00	4.78	4.78
2150	NASDAQ	RCKY	Mon, Oct 8, 2001	4.85	5.19	4.85	5.19
2149	NASDAQ	RCKY	Fri, Oct 5, 2001	5.05	5.05	4.85	4.85
2148	NASDAQ	RCKY	Thu, Oct 4, 2001	5.39	5.39	5.39	5.39
2147	NASDAQ	RCKY	Wed, Oct 3, 2001	4.85	5.50	4.70	5.30
2146	NASDAQ	RCKY	Tue, Oct 2, 2001	5.00	5.04	5.00	5.04
2145	NASDAQ	RCKY	Mon, Oct 1, 2001	5.12	5.12	5.02	5.12
2144	NASDAQ	RCKY	Fri, Sep 28, 2001	5.12	5.12	5.12	5.12
2143	NASDAQ	RCKY	Wed, Sep 26, 2001	4.81	5.12	4.75	5.12
2142	NASDAQ	RCKY	Tue, Sep 25, 2001	5.20	5.21	4.95	5.08
2141	NASDAQ	RCKY	Mon, Sep 24, 2001	5.23	5.23	4.95	5.22
2140	NASDAQ	RCKY	Fri, Sep 21, 2001	4.75	5.22	4.75	5.22
2139	NASDAQ	RCKY	Thu, Sep 20, 2001	4.82	5.33	4.60	5.33
2138	NASDAQ	RCKY	Wed, Sep 19, 2001	4.90	5.58	4.90	5.49
2137	NASDAQ	RCKY	Tue, Sep 18, 2001	5.18	5.34	4.70	5.34
2136	NASDAQ	RCKY	Mon, Sep 17, 2001	5.55	5.92	5.40	5.65
2135	NASDAQ	RCKY	Mon, Sep 10, 2001	5.98	5.98	5.51	5.51
2134	NASDAQ	RCKY	Fri, Sep 7, 2001	5.85	5.85	5.51	5.84
2133	NASDAQ	RCKY	Thu, Sep 6, 2001	6.01	6.01	5.90	5.90
2132	NASDAQ	RCKY	Wed, Sep 5, 2001	6.08	6.08	6.03	6.08
2131	NASDAQ	RCKY	Tue, Sep 4, 2001	6.40	6.40	6.00	6.03
2130	NASDAQ	RCKY	Fri, Aug 31, 2001	6.34	6.35	6.34	6.35
2129	NASDAQ	RCKY	Thu, Aug 30, 2001	6.03	6.34	6.03	6.34
2128	NASDAQ	RCKY	Wed, Aug 29, 2001	6.20	6.40	6.20	6.35
2127	NASDAQ	RCKY	Tue, Aug 28, 2001	6.40	6.40	6.40	6.40
2126	NASDAQ	RCKY	Mon, Aug 27, 2001	6.35	6.35	6.35	6.35
2125	NASDAQ	RCKY	Fri, Aug 24, 2001	6.38	6.38	5.90	6.35
2124	NASDAQ	RCKY	Thu, Aug 23, 2001	6.07	6.35	5.93	6.30
2123	NASDAQ	RCKY	Wed, Aug 22, 2001	6.25	6.30	5.70	6.10
2122	NASDAQ	RCKY	Tue, Aug 21, 2001	6.49	6.49	6.35	6.35
2121	NASDAQ	RCKY	Mon, Aug 20, 2001	6.49	6.49	6.20	6.34
2120	NASDAQ	RCKY	Fri, Aug 17, 2001	6.17	6.49	6.17	6.49
2119	NASDAQ	RCKY	Thu, Aug 16, 2001	6.25	6.40	6.25	6.40
2118	NASDAQ	RCKY	Wed, Aug 15, 2001	6.35	6.38	6.00	6.24
2117	NASDAQ	RCKY	Tue, Aug 14, 2001	6.05	6.25	6.05	6.05
2116	NASDAQ	RCKY	Mon, Aug 13, 2001	6.00	6.25	6.00	6.25
2115	NASDAQ	RCKY	Fri, Aug 10, 2001	6.00	6.00	6.00	6.00
2114	NASDAQ	RCKY	Thu, Aug 9, 2001	6.00	6.00	6.00	6.00
2113	NASDAQ	RCKY	Wed, Aug 8, 2001	6.20	6.20	5.75	6.00
2112	NASDAQ	RCKY	Tue, Aug 7, 2001	6.40	6.55	6.00	6.01
2111	NASDAQ	RCKY	Mon, Aug 6, 2001	6.00	6.90	6.00	6.25
2110	NASDAQ	RCKY	Fri, Aug 3, 2001	5.80	6.29	5.70	6.00
2109	NASDAQ	RCKY	Thu, Aug 2, 2001	5.40	6.25	5.40	6.19
2108	NASDAQ	RCKY	Wed, Aug 1, 2001	5.00	5.38	5.00	5.38
2107	NASDAQ	RCKY	Tue, Jul 31, 2001	4.75	5.00	4.75	4.90
2106	NASDAQ	RCKY	Mon, Jul 30, 2001	4.75	4.75	4.75	4.75
2105	NASDAQ	RCKY	Fri, Jul 27, 2001	4.80	4.80	4.80	4.80
2104	NASDAQ	RCKY	Thu, Jul 26, 2001	4.60	4.75	4.60	4.75
2103	NASDAQ	RCKY	Wed, Jul 25, 2001	4.84	4.84	4.84	4.84
2102	NASDAQ	RCKY	Tue, Jul 24, 2001	4.76	4.85	4.76	4.85
2101	NASDAQ	RCKY	Mon, Jul 23, 2001	4.76	4.76	4.76	4.76
2100	NASDAQ	RCKY	Fri, Jul 20, 2001	4.75	4.75	4.75	4.75
2099	NASDAQ	RCKY	Thu, Jul 19, 2001	4.85	4.85	4.75	4.75
2098	NASDAQ	RCKY	Wed, Jul 18, 2001	4.77	4.85	4.77	4.85
2097	NASDAQ	RCKY	Tue, Jul 17, 2001	4.76	4.76	4.76	4.76
2096	NASDAQ	RCKY	Mon, Jul 16, 2001	4.79	4.87	4.75	4.80
2095	NASDAQ	RCKY	Fri, Jul 13, 2001	4.59	4.80	4.52	4.75
2094	NASDAQ	RCKY	Thu, Jul 12, 2001	4.55	4.57	4.55	4.55
2093	NASDAQ	RCKY	Wed, Jul 11, 2001	4.55	4.59	4.55	4.59
2092	NASDAQ	RCKY	Tue, Jul 10, 2001	4.59	4.59	4.55	4.55
2091	NASDAQ	RCKY	Mon, Jul 9, 2001	4.59	4.59	4.50	4.50
2090	NASDAQ	RCKY	Fri, Jul 6, 2001	4.52	4.52	4.47	4.47
2089	NASDAQ	RCKY	Thu, Jul 5, 2001	4.55	4.55	4.50	4.50
2088	NASDAQ	RCKY	Mon, Jul 2, 2001	4.46	4.46	4.46	4.46
2087	NASDAQ	RCKY	Fri, Jun 29, 2001	4.51	4.57	4.51	4.57
2086	NASDAQ	RCKY	Wed, Jun 27, 2001	4.50	4.55	4.45	4.55
2085	NASDAQ	RCKY	Tue, Jun 26, 2001	4.65	4.65	4.50	4.50
2084	NASDAQ	RCKY	Mon, Jun 25, 2001	4.63	4.63	4.60	4.60
2083	NASDAQ	RCKY	Fri, Jun 22, 2001	4.50	4.50	4.50	4.50
2082	NASDAQ	RCKY	Thu, Jun 21, 2001	4.62	4.62	4.50	4.50
2081	NASDAQ	RCKY	Tue, Jun 19, 2001	4.50	4.50	4.50	4.50
2080	NASDAQ	RCKY	Mon, Jun 18, 2001	4.55	4.59	4.50	4.50
2079	NASDAQ	RCKY	Thu, Jun 14, 2001	4.48	4.48	4.48	4.48
2078	NASDAQ	RCKY	Wed, Jun 13, 2001	4.47	4.55	4.47	4.55
2077	NASDAQ	RCKY	Tue, Jun 12, 2001	4.53	4.53	4.47	4.47
2076	NASDAQ	RCKY	Mon, Jun 11, 2001	4.64	4.64	4.53	4.53
2075	NASDAQ	RCKY	Fri, Jun 8, 2001	4.60	4.65	4.32	4.65
2074	NASDAQ	RCKY	Wed, Jun 6, 2001	4.70	4.70	4.70	4.70
2073	NASDAQ	RCKY	Tue, Jun 5, 2001	4.62	4.62	4.60	4.60
2072	NASDAQ	RCKY	Mon, Jun 4, 2001	4.75	4.75	4.75	4.75
2071	NASDAQ	RCKY	Fri, Jun 1, 2001	4.59	4.59	4.57	4.57
2070	NASDAQ	RCKY	Thu, May 31, 2001	4.61	4.61	4.60	4.60
2069	NASDAQ	RCKY	Wed, May 30, 2001	4.73	4.73	4.60	4.70
2068	NASDAQ	RCKY	Tue, May 29, 2001	4.65	4.67	4.55	4.55
2067	NASDAQ	RCKY	Fri, May 25, 2001	4.65	4.67	4.65	4.67
2066	NASDAQ	RCKY	Thu, May 24, 2001	4.60	4.60	4.60	4.60
2065	NASDAQ	RCKY	Wed, May 23, 2001	4.64	4.64	4.49	4.63
2064	NASDAQ	RCKY	Tue, May 22, 2001	4.64	4.64	4.64	4.64
2063	NASDAQ	RCKY	Mon, May 21, 2001	4.59	4.79	4.59	4.79
2062	NASDAQ	RCKY	Fri, May 18, 2001	4.60	4.70	4.55	4.57
2061	NASDAQ	RCKY	Thu, May 17, 2001	4.62	4.70	4.60	4.60
2060	NASDAQ	RCKY	Wed, May 16, 2001	4.70	4.70	4.70	4.70
2059	NASDAQ	RCKY	Tue, May 15, 2001	4.74	4.74	4.59	4.59
2058	NASDAQ	RCKY	Mon, May 14, 2001	4.60	4.74	4.58	4.74
2057	NASDAQ	RCKY	Fri, May 11, 2001	4.63	4.63	4.55	4.63
2056	NASDAQ	RCKY	Thu, May 10, 2001	4.74	4.79	4.61	4.79
2055	NASDAQ	RCKY	Wed, May 9, 2001	4.60	4.80	4.60	4.75
2054	NASDAQ	RCKY	Tue, May 8, 2001	4.75	4.75	4.57	4.57
2053	NASDAQ	RCKY	Mon, May 7, 2001	4.55	4.55	4.55	4.55
2052	NASDAQ	RCKY	Fri, May 4, 2001	4.75	4.75	4.75	4.75
2051	NASDAQ	RCKY	Thu, May 3, 2001	4.80	4.80	4.80	4.80
2050	NASDAQ	RCKY	Wed, May 2, 2001	4.80	4.80	4.55	4.55
2049	NASDAQ	RCKY	Tue, May 1, 2001	4.50	4.80	4.26	4.75
2048	NASDAQ	RCKY	Fri, Apr 27, 2001	4.51	4.80	4.51	4.80
2047	NASDAQ	RCKY	Wed, Apr 25, 2001	4.60	4.60	4.60	4.60
2046	NASDAQ	RCKY	Mon, Apr 23, 2001	4.55	4.55	4.50	4.50
2045	NASDAQ	RCKY	Fri, Apr 20, 2001	4.76	4.76	4.76	4.76
2044	NASDAQ	RCKY	Thu, Apr 19, 2001	4.15	4.15	4.15	4.15
2043	NASDAQ	RCKY	Wed, Apr 18, 2001	4.65	4.80	4.65	4.65
2042	NASDAQ	RCKY	Tue, Apr 17, 2001	4.34	4.80	4.25	4.75
2041	NASDAQ	RCKY	Mon, Apr 16, 2001	4.25	4.25	4.19	4.19
2040	NASDAQ	RCKY	Thu, Apr 12, 2001	3.62	4.39	3.62	4.39
2039	NASDAQ	RCKY	Wed, Apr 11, 2001	4.10	4.10	2.98	4.05
2038	NASDAQ	RCKY	Tue, Apr 10, 2001	4.05	4.14	3.79	4.14
2037	NASDAQ	RCKY	Mon, Apr 9, 2001	4.40	4.40	4.16	4.16
2036	NASDAQ	RCKY	Fri, Apr 6, 2001	4.44	4.50	4.44	4.44
2035	NASDAQ	RCKY	Thu, Apr 5, 2001	4.41	4.42	4.41	4.42
2034	NASDAQ	RCKY	Wed, Apr 4, 2001	4.03	4.63	4.03	4.50
2033	NASDAQ	RCKY	Tue, Apr 3, 2001	4.56	4.56	4.50	4.50
2032	NASDAQ	RCKY	Mon, Apr 2, 2001	4.63	4.63	4.50	4.50
2031	NASDAQ	RCKY	Fri, Mar 30, 2001	4.66	4.78	4.66	4.69
2030	NASDAQ	RCKY	Thu, Mar 29, 2001	4.75	4.75	4.63	4.63
2029	NASDAQ	RCKY	Wed, Mar 28, 2001	4.56	4.75	4.56	4.69
2028	NASDAQ	RCKY	Tue, Mar 27, 2001	4.59	4.63	4.50	4.50
2027	NASDAQ	RCKY	Mon, Mar 26, 2001	4.81	4.94	4.59	4.59
2026	NASDAQ	RCKY	Fri, Mar 23, 2001	4.56	4.56	4.56	4.56
2025	NASDAQ	RCKY	Thu, Mar 22, 2001	4.69	4.81	4.69	4.81
2024	NASDAQ	RCKY	Wed, Mar 21, 2001	4.81	4.84	4.75	4.84
2023	NASDAQ	RCKY	Tue, Mar 20, 2001	4.69	4.75	4.63	4.63
2022	NASDAQ	RCKY	Mon, Mar 19, 2001	4.75	4.78	4.50	4.63
2021	NASDAQ	RCKY	Fri, Mar 16, 2001	4.81	4.81	4.56	4.56
2020	NASDAQ	RCKY	Thu, Mar 15, 2001	4.78	4.81	4.78	4.81
2019	NASDAQ	RCKY	Wed, Mar 14, 2001	4.56	5.00	4.56	5.00
2018	NASDAQ	RCKY	Tue, Mar 13, 2001	4.75	5.00	4.69	5.00
2017	NASDAQ	RCKY	Mon, Mar 12, 2001	5.00	5.19	4.69	4.75
2016	NASDAQ	RCKY	Fri, Mar 9, 2001	4.63	5.19	4.53	5.19
2015	NASDAQ	RCKY	Thu, Mar 8, 2001	4.81	4.84	4.81	4.84
2014	NASDAQ	RCKY	Wed, Mar 7, 2001	4.88	4.88	4.63	4.63
2013	NASDAQ	RCKY	Tue, Mar 6, 2001	4.56	4.88	4.41	4.88
2012	NASDAQ	RCKY	Mon, Mar 5, 2001	4.75	4.75	4.50	4.53
2011	NASDAQ	RCKY	Fri, Mar 2, 2001	5.00	5.00	5.00	5.00
2010	NASDAQ	RCKY	Thu, Mar 1, 2001	5.00	5.13	4.88	5.00
2009	NASDAQ	RCKY	Tue, Feb 27, 2001	5.00	5.00	4.88	4.88
2008	NASDAQ	RCKY	Mon, Feb 26, 2001	5.06	5.13	5.00	5.00
2007	NASDAQ	RCKY	Fri, Feb 23, 2001	5.06	5.06	5.06	5.06
2006	NASDAQ	RCKY	Thu, Feb 22, 2001	5.00	5.19	5.00	5.06
2005	NASDAQ	RCKY	Wed, Feb 21, 2001	5.13	5.13	5.03	5.03
2004	NASDAQ	RCKY	Tue, Feb 20, 2001	5.25	5.25	5.25	5.25
2003	NASDAQ	RCKY	Fri, Feb 16, 2001	5.38	5.38	5.13	5.25
2002	NASDAQ	RCKY	Thu, Feb 15, 2001	5.19	5.38	5.19	5.38
2001	NASDAQ	RCKY	Wed, Feb 14, 2001	5.19	5.25	5.19	5.25
2000	NASDAQ	RCKY	Mon, Feb 12, 2001	5.00	5.75	5.00	5.69
1999	NASDAQ	RCKY	Fri, Feb 9, 2001	5.13	5.19	5.06	5.06
1998	NASDAQ	RCKY	Thu, Feb 8, 2001	5.13	5.13	5.03	5.13
1997	NASDAQ	RCKY	Wed, Feb 7, 2001	5.19	5.19	5.13	5.19
1996	NASDAQ	RCKY	Tue, Feb 6, 2001	5.38	5.38	5.13	5.13
1995	NASDAQ	RCKY	Mon, Feb 5, 2001	5.25	5.25	5.25	5.25
1994	NASDAQ	RCKY	Fri, Feb 2, 2001	5.38	5.38	5.38	5.38
1993	NASDAQ	RCKY	Thu, Feb 1, 2001	5.25	5.38	5.25	5.38
1992	NASDAQ	RCKY	Wed, Jan 31, 2001	5.25	5.38	5.25	5.25
1991	NASDAQ	RCKY	Tue, Jan 30, 2001	5.25	5.31	5.25	5.31
1990	NASDAQ	RCKY	Mon, Jan 29, 2001	5.38	5.38	5.13	5.31
1989	NASDAQ	RCKY	Fri, Jan 26, 2001	5.38	5.38	5.38	5.38
1988	NASDAQ	RCKY	Thu, Jan 25, 2001	5.25	5.38	5.22	5.22
1987	NASDAQ	RCKY	Wed, Jan 24, 2001	5.50	5.50	5.25	5.50
1986	NASDAQ	RCKY	Tue, Jan 23, 2001	5.06	5.38	5.06	5.31
1985	NASDAQ	RCKY	Mon, Jan 22, 2001	5.25	5.50	4.75	5.25
1984	NASDAQ	RCKY	Fri, Jan 19, 2001	5.75	5.75	5.25	5.25
1983	NASDAQ	RCKY	Thu, Jan 18, 2001	4.75	6.25	4.75	5.75
1982	NASDAQ	RCKY	Wed, Jan 17, 2001	5.00	5.13	4.88	4.88
1981	NASDAQ	RCKY	Tue, Jan 16, 2001	4.25	4.75	4.25	4.75
1980	NASDAQ	RCKY	Fri, Jan 12, 2001	4.38	4.38	4.38	4.38
1979	NASDAQ	RCKY	Thu, Jan 11, 2001	4.14	4.38	4.06	4.06
1978	NASDAQ	RCKY	Wed, Jan 10, 2001	4.00	4.25	4.00	4.25
1977	NASDAQ	RCKY	Mon, Jan 8, 2001	4.00	4.13	3.81	3.81
1976	NASDAQ	RCKY	Fri, Jan 5, 2001	4.25	4.25	4.06	4.06
1975	NASDAQ	RCKY	Thu, Jan 4, 2001	4.00	4.31	3.94	4.25
1974	NASDAQ	RCKY	Wed, Jan 3, 2001	4.00	4.19	4.00	4.06
1973	NASDAQ	RCKY	Tue, Jan 2, 2001	4.00	4.13	4.00	4.00
1972	NASDAQ	RCKY	Fri, Dec 29, 2000	3.88	4.00	3.88	3.88
1971	NASDAQ	RCKY	Thu, Dec 28, 2000	3.94	4.00	3.88	3.88
1970	NASDAQ	RCKY	Wed, Dec 27, 2000	3.94	4.00	3.88	4.00
1969	NASDAQ	RCKY	Tue, Dec 26, 2000	3.94	4.00	3.94	4.00
1968	NASDAQ	RCKY	Fri, Dec 22, 2000	4.00	4.06	3.94	3.94
1967	NASDAQ	RCKY	Thu, Dec 21, 2000	3.88	4.34	3.88	3.88
1966	NASDAQ	RCKY	Wed, Dec 20, 2000	3.91	4.25	3.88	3.88
1965	NASDAQ	RCKY	Tue, Dec 19, 2000	4.39	4.44	3.97	4.44
1964	NASDAQ	RCKY	Mon, Dec 18, 2000	4.34	4.44	4.31	4.44
1963	NASDAQ	RCKY	Fri, Dec 15, 2000	4.00	4.38	4.00	4.13
1962	NASDAQ	RCKY	Thu, Dec 14, 2000	4.13	4.38	3.94	4.38
1961	NASDAQ	RCKY	Wed, Dec 13, 2000	3.88	3.88	3.88	3.88
1960	NASDAQ	RCKY	Tue, Dec 12, 2000	3.88	3.88	3.88	3.88
1959	NASDAQ	RCKY	Mon, Dec 11, 2000	4.00	4.13	3.88	3.88
1958	NASDAQ	RCKY	Fri, Dec 8, 2000	4.00	4.38	4.00	4.38
1957	NASDAQ	RCKY	Thu, Dec 7, 2000	4.25	4.25	4.25	4.25
1956	NASDAQ	RCKY	Wed, Dec 6, 2000	4.00	4.13	4.00	4.13
1955	NASDAQ	RCKY	Tue, Dec 5, 2000	4.00	4.25	3.75	4.25
1954	NASDAQ	RCKY	Mon, Dec 4, 2000	4.50	4.50	4.00	4.00
1953	NASDAQ	RCKY	Fri, Dec 1, 2000	4.38	4.63	4.00	4.50
1952	NASDAQ	RCKY	Thu, Nov 30, 2000	4.31	4.38	4.25	4.25
1951	NASDAQ	RCKY	Wed, Nov 29, 2000	4.06	4.06	4.06	4.06
1950	NASDAQ	RCKY	Tue, Nov 28, 2000	4.09	4.50	3.88	4.44
1949	NASDAQ	RCKY	Mon, Nov 27, 2000	4.19	4.63	4.13	4.63
1948	NASDAQ	RCKY	Fri, Nov 24, 2000	4.38	4.75	4.38	4.75
1947	NASDAQ	RCKY	Wed, Nov 22, 2000	4.69	4.69	3.75	4.19
1946	NASDAQ	RCKY	Tue, Nov 21, 2000	4.69	4.88	4.69	4.69
1945	NASDAQ	RCKY	Mon, Nov 20, 2000	4.69	4.69	4.69	4.69
1944	NASDAQ	RCKY	Fri, Nov 17, 2000	4.75	4.75	4.75	4.75
1943	NASDAQ	RCKY	Thu, Nov 16, 2000	4.75	4.88	4.75	4.88
1942	NASDAQ	RCKY	Wed, Nov 15, 2000	4.75	5.00	4.75	5.00
1941	NASDAQ	RCKY	Tue, Nov 14, 2000	5.00	5.00	5.00	5.00
1940	NASDAQ	RCKY	Mon, Nov 13, 2000	4.75	5.00	4.75	5.00
1939	NASDAQ	RCKY	Fri, Nov 10, 2000	4.88	4.88	4.88	4.88
1938	NASDAQ	RCKY	Thu, Nov 9, 2000	4.94	5.00	4.94	5.00
1937	NASDAQ	RCKY	Wed, Nov 8, 2000	4.88	4.94	4.88	4.88
1936	NASDAQ	RCKY	Tue, Nov 7, 2000	5.00	5.00	4.88	4.88
1935	NASDAQ	RCKY	Mon, Nov 6, 2000	4.95	4.95	4.91	4.94
1934	NASDAQ	RCKY	Fri, Nov 3, 2000	4.94	5.09	4.94	4.94
1933	NASDAQ	RCKY	Thu, Nov 2, 2000	5.06	5.13	4.94	5.00
1932	NASDAQ	RCKY	Wed, Nov 1, 2000	5.19	5.25	5.00	5.25
1931	NASDAQ	RCKY	Tue, Oct 31, 2000	5.11	5.13	5.06	5.13
1930	NASDAQ	RCKY	Mon, Oct 30, 2000	4.94	5.00	4.94	5.00
1929	NASDAQ	RCKY	Fri, Oct 27, 2000	5.00	5.00	5.00	5.00
1928	NASDAQ	RCKY	Thu, Oct 26, 2000	4.94	5.00	4.94	5.00
1927	NASDAQ	RCKY	Wed, Oct 25, 2000	4.91	5.00	4.91	5.00
1926	NASDAQ	RCKY	Tue, Oct 24, 2000	5.00	5.13	4.91	5.13
1925	NASDAQ	RCKY	Mon, Oct 23, 2000	5.06	5.13	5.00	5.00
1924	NASDAQ	RCKY	Fri, Oct 20, 2000	5.19	5.19	5.19	5.19
1923	NASDAQ	RCKY	Thu, Oct 19, 2000	5.00	5.00	4.88	4.88
1922	NASDAQ	RCKY	Wed, Oct 18, 2000	5.00	5.00	5.00	5.00
1921	NASDAQ	RCKY	Tue, Oct 17, 2000	5.19	5.19	5.00	5.00
1920	NASDAQ	RCKY	Mon, Oct 16, 2000	5.00	5.31	4.94	5.31
1919	NASDAQ	RCKY	Fri, Oct 13, 2000	5.02	5.02	5.00	5.00
1918	NASDAQ	RCKY	Thu, Oct 12, 2000	5.03	5.03	5.00	5.00
1917	NASDAQ	RCKY	Wed, Oct 11, 2000	5.00	5.38	5.00	5.25
1916	NASDAQ	RCKY	Tue, Oct 10, 2000	5.19	5.31	4.88	5.31
1915	NASDAQ	RCKY	Mon, Oct 9, 2000	4.88	5.19	4.88	5.19
1914	NASDAQ	RCKY	Fri, Oct 6, 2000	4.88	5.19	4.88	5.19
1913	NASDAQ	RCKY	Thu, Oct 5, 2000	5.31	5.31	4.78	5.25
1912	NASDAQ	RCKY	Tue, Oct 3, 2000	5.13	5.38	5.00	5.00
1911	NASDAQ	RCKY	Mon, Oct 2, 2000	4.75	5.13	4.75	5.13
1910	NASDAQ	RCKY	Fri, Sep 29, 2000	5.00	5.13	4.63	5.13
1909	NASDAQ	RCKY	Thu, Sep 28, 2000	5.13	5.13	4.88	5.00
1908	NASDAQ	RCKY	Wed, Sep 27, 2000	5.00	5.00	5.00	5.00
1907	NASDAQ	RCKY	Tue, Sep 26, 2000	5.00	5.19	5.00	5.19
1906	NASDAQ	RCKY	Mon, Sep 25, 2000	5.00	5.19	5.00	5.19
1905	NASDAQ	RCKY	Fri, Sep 22, 2000	5.00	5.19	5.00	5.19
1904	NASDAQ	RCKY	Thu, Sep 21, 2000	5.00	5.19	5.00	5.00
1903	NASDAQ	RCKY	Tue, Sep 19, 2000	5.38	5.38	5.00	5.00
1902	NASDAQ	RCKY	Mon, Sep 18, 2000	5.00	5.13	5.00	5.13
1901	NASDAQ	RCKY	Fri, Sep 15, 2000	5.00	5.00	5.00	5.00
1900	NASDAQ	RCKY	Thu, Sep 14, 2000	5.06	5.06	5.00	5.00
1899	NASDAQ	RCKY	Wed, Sep 13, 2000	5.00	5.06	5.00	5.06
1898	NASDAQ	RCKY	Tue, Sep 12, 2000	4.84	5.06	4.84	5.06
1897	NASDAQ	RCKY	Mon, Sep 11, 2000	4.88	4.88	4.88	4.88
1896	NASDAQ	RCKY	Fri, Sep 8, 2000	5.02	5.09	4.88	5.09
1895	NASDAQ	RCKY	Thu, Sep 7, 2000	5.13	5.13	5.13	5.13
1894	NASDAQ	RCKY	Wed, Sep 6, 2000	5.06	5.13	5.06	5.06
1893	NASDAQ	RCKY	Tue, Sep 5, 2000	5.06	5.06	5.06	5.06
1892	NASDAQ	RCKY	Fri, Sep 1, 2000	5.25	5.25	5.25	5.25
1891	NASDAQ	RCKY	Thu, Aug 31, 2000	5.31	5.31	5.25	5.25
1890	NASDAQ	RCKY	Wed, Aug 30, 2000	5.31	5.31	5.13	5.13
1889	NASDAQ	RCKY	Tue, Aug 29, 2000	5.44	5.44	5.25	5.44
1888	NASDAQ	RCKY	Mon, Aug 28, 2000	5.44	5.44	5.13	5.38
1887	NASDAQ	RCKY	Fri, Aug 25, 2000	5.13	5.47	5.13	5.47
1886	NASDAQ	RCKY	Thu, Aug 24, 2000	5.44	5.44	5.13	5.44
1885	NASDAQ	RCKY	Wed, Aug 23, 2000	5.38	5.44	5.25	5.44
1884	NASDAQ	RCKY	Tue, Aug 22, 2000	5.25	5.44	5.03	5.38
1883	NASDAQ	RCKY	Mon, Aug 21, 2000	5.13	5.47	5.13	5.47
1882	NASDAQ	RCKY	Fri, Aug 18, 2000	5.13	5.13	5.13	5.13
1881	NASDAQ	RCKY	Thu, Aug 17, 2000	5.13	5.13	5.13	5.13
1880	NASDAQ	RCKY	Wed, Aug 16, 2000	5.13	5.13	5.13	5.13
1879	NASDAQ	RCKY	Tue, Aug 15, 2000	5.47	5.47	5.47	5.47
1878	NASDAQ	RCKY	Mon, Aug 14, 2000	5.47	5.47	5.13	5.25
1877	NASDAQ	RCKY	Fri, Aug 11, 2000	5.13	5.31	5.13	5.31
1876	NASDAQ	RCKY	Thu, Aug 10, 2000	5.25	5.25	5.06	5.13
1875	NASDAQ	RCKY	Wed, Aug 9, 2000	5.14	5.25	5.09	5.25
1874	NASDAQ	RCKY	Mon, Aug 7, 2000	5.16	5.25	5.16	5.25
1873	NASDAQ	RCKY	Fri, Aug 4, 2000	5.31	5.31	5.06	5.25
1872	NASDAQ	RCKY	Thu, Aug 3, 2000	5.25	5.25	5.09	5.09
1871	NASDAQ	RCKY	Wed, Aug 2, 2000	5.09	5.09	5.09	5.09
1870	NASDAQ	RCKY	Tue, Aug 1, 2000	5.47	5.47	5.06	5.06
1869	NASDAQ	RCKY	Mon, Jul 31, 2000	5.03	5.09	5.03	5.09
1868	NASDAQ	RCKY	Fri, Jul 28, 2000	5.00	5.31	5.00	5.31
1867	NASDAQ	RCKY	Thu, Jul 27, 2000	5.25	5.31	5.25	5.31
1866	NASDAQ	RCKY	Wed, Jul 26, 2000	5.03	5.31	5.03	5.31
1865	NASDAQ	RCKY	Tue, Jul 25, 2000	5.31	5.31	5.03	5.03
1864	NASDAQ	RCKY	Mon, Jul 24, 2000	5.31	5.31	5.03	5.03
1863	NASDAQ	RCKY	Fri, Jul 21, 2000	5.13	5.44	5.00	5.13
1862	NASDAQ	RCKY	Thu, Jul 20, 2000	5.13	5.13	5.03	5.03
1861	NASDAQ	RCKY	Wed, Jul 19, 2000	5.19	5.19	5.19	5.19
1860	NASDAQ	RCKY	Tue, Jul 18, 2000	5.19	5.19	5.19	5.19
1859	NASDAQ	RCKY	Mon, Jul 17, 2000	5.19	5.19	5.13	5.13
1858	NASDAQ	RCKY	Fri, Jul 14, 2000	5.13	5.13	5.06	5.13
1857	NASDAQ	RCKY	Thu, Jul 13, 2000	5.13	5.25	5.13	5.25
1856	NASDAQ	RCKY	Wed, Jul 12, 2000	5.25	5.31	5.06	5.13
1855	NASDAQ	RCKY	Tue, Jul 11, 2000	5.16	5.19	5.16	5.19
1854	NASDAQ	RCKY	Mon, Jul 10, 2000	5.16	5.25	5.16	5.25
1853	NASDAQ	RCKY	Fri, Jul 7, 2000	5.13	5.16	5.13	5.16
1852	NASDAQ	RCKY	Thu, Jul 6, 2000	5.13	5.25	5.13	5.25
1851	NASDAQ	RCKY	Wed, Jul 5, 2000	5.03	5.44	5.03	5.44
1850	NASDAQ	RCKY	Mon, Jul 3, 2000	5.31	5.31	5.09	5.09
1849	NASDAQ	RCKY	Fri, Jun 30, 2000	5.06	5.06	5.06	5.06
1848	NASDAQ	RCKY	Thu, Jun 29, 2000	5.31	5.31	5.00	5.00
1847	NASDAQ	RCKY	Tue, Jun 27, 2000	5.03	5.13	5.03	5.13
1846	NASDAQ	RCKY	Mon, Jun 26, 2000	5.00	5.00	5.00	5.00
1845	NASDAQ	RCKY	Fri, Jun 23, 2000	5.13	5.38	5.13	5.30
1844	NASDAQ	RCKY	Thu, Jun 22, 2000	5.00	5.44	5.00	5.44
1843	NASDAQ	RCKY	Wed, Jun 21, 2000	5.03	5.03	5.00	5.00
1842	NASDAQ	RCKY	Tue, Jun 20, 2000	5.25	5.25	5.25	5.25
1841	NASDAQ	RCKY	Mon, Jun 19, 2000	5.38	5.38	5.38	5.38
1840	NASDAQ	RCKY	Fri, Jun 16, 2000	5.25	5.34	5.25	5.34
1839	NASDAQ	RCKY	Thu, Jun 15, 2000	5.31	5.31	5.31	5.31
1838	NASDAQ	RCKY	Wed, Jun 14, 2000	5.06	5.31	5.06	5.31
1837	NASDAQ	RCKY	Tue, Jun 13, 2000	5.00	5.06	5.00	5.03
1836	NASDAQ	RCKY	Mon, Jun 12, 2000	5.38	5.38	5.00	5.06
1835	NASDAQ	RCKY	Fri, Jun 9, 2000	5.19	5.19	5.03	5.03
1834	NASDAQ	RCKY	Thu, Jun 8, 2000	5.00	5.19	5.00	5.03
1833	NASDAQ	RCKY	Wed, Jun 7, 2000	5.00	5.00	5.00	5.00
1832	NASDAQ	RCKY	Tue, Jun 6, 2000	5.00	5.03	4.94	5.03
1831	NASDAQ	RCKY	Mon, Jun 5, 2000	5.38	5.38	5.06	5.06
1830	NASDAQ	RCKY	Fri, Jun 2, 2000	5.31	5.38	5.25	5.38
1829	NASDAQ	RCKY	Thu, Jun 1, 2000	5.06	5.06	5.00	5.00
1828	NASDAQ	RCKY	Wed, May 31, 2000	5.50	5.50	5.00	5.00
1827	NASDAQ	RCKY	Tue, May 30, 2000	5.13	5.38	5.00	5.38
1826	NASDAQ	RCKY	Fri, May 26, 2000	5.00	5.19	5.00	5.00
1825	NASDAQ	RCKY	Thu, May 25, 2000	5.06	5.16	5.00	5.13
1824	NASDAQ	RCKY	Wed, May 24, 2000	4.94	5.19	4.94	4.97
1823	NASDAQ	RCKY	Tue, May 23, 2000	5.00	5.00	4.94	4.95
1822	NASDAQ	RCKY	Mon, May 22, 2000	5.06	5.06	4.94	5.05
1821	NASDAQ	RCKY	Fri, May 19, 2000	5.00	5.02	5.00	5.02
1820	NASDAQ	RCKY	Wed, May 17, 2000	5.00	5.19	5.00	5.05
1819	NASDAQ	RCKY	Tue, May 16, 2000	5.00	5.19	4.94	5.00
1818	NASDAQ	RCKY	Mon, May 15, 2000	5.13	5.25	5.00	5.03
1817	NASDAQ	RCKY	Fri, May 12, 2000	5.06	5.06	5.06	5.06
1816	NASDAQ	RCKY	Thu, May 11, 2000	5.06	5.25	5.06	5.13
1815	NASDAQ	RCKY	Wed, May 10, 2000	5.13	5.13	5.06	5.06
1814	NASDAQ	RCKY	Tue, May 9, 2000	5.31	5.31	5.13	5.13
1813	NASDAQ	RCKY	Mon, May 8, 2000	5.38	5.38	5.31	5.31
1812	NASDAQ	RCKY	Fri, May 5, 2000	5.44	5.44	5.38	5.38
1811	NASDAQ	RCKY	Thu, May 4, 2000	5.75	5.75	5.44	5.44
1810	NASDAQ	RCKY	Wed, May 3, 2000	5.56	5.56	5.44	5.56
1809	NASDAQ	RCKY	Tue, May 2, 2000	5.94	5.94	5.50	5.50
1808	NASDAQ	RCKY	Mon, May 1, 2000	5.94	6.50	5.50	5.94
1807	NASDAQ	RCKY	Fri, Apr 28, 2000	5.63	5.94	5.63	5.88
1806	NASDAQ	RCKY	Thu, Apr 27, 2000	5.63	5.63	5.19	5.63
1805	NASDAQ	RCKY	Wed, Apr 26, 2000	5.75	5.75	5.75	5.75
1804	NASDAQ	RCKY	Tue, Apr 25, 2000	5.94	6.00	5.38	5.94
1803	NASDAQ	RCKY	Mon, Apr 24, 2000	6.00	6.00	5.63	5.63
1802	NASDAQ	RCKY	Thu, Apr 20, 2000	5.63	5.88	5.63	5.63
1801	NASDAQ	RCKY	Wed, Apr 19, 2000	5.13	5.75	5.13	5.63
1800	NASDAQ	RCKY	Tue, Apr 18, 2000	5.38	5.75	5.38	5.75
1799	NASDAQ	RCKY	Mon, Apr 17, 2000	5.00	5.16	4.88	5.00
1798	NASDAQ	RCKY	Fri, Apr 14, 2000	5.50	6.00	5.44	5.44
1797	NASDAQ	RCKY	Thu, Apr 13, 2000	6.25	6.25	5.75	5.75
1796	NASDAQ	RCKY	Wed, Apr 12, 2000	6.50	6.50	6.00	6.00
1795	NASDAQ	RCKY	Mon, Apr 10, 2000	5.78	6.53	5.78	6.19
1794	NASDAQ	RCKY	Fri, Apr 7, 2000	5.75	5.94	5.50	5.88
1793	NASDAQ	RCKY	Thu, Apr 6, 2000	4.94	5.50	4.94	5.25
1792	NASDAQ	RCKY	Wed, Apr 5, 2000	5.50	5.50	4.88	4.88
1791	NASDAQ	RCKY	Tue, Apr 4, 2000	5.25	5.50	5.00	5.50
1790	NASDAQ	RCKY	Mon, Apr 3, 2000	5.13	5.38	4.88	5.25
1789	NASDAQ	RCKY	Fri, Mar 31, 2000	4.75	5.50	4.75	4.88
1788	NASDAQ	RCKY	Thu, Mar 30, 2000	4.75	5.38	4.75	5.38
1787	NASDAQ	RCKY	Wed, Mar 29, 2000	5.13	5.13	4.69	4.88
1786	NASDAQ	RCKY	Tue, Mar 28, 2000	4.56	5.22	4.50	5.13
1785	NASDAQ	RCKY	Mon, Mar 27, 2000	4.00	4.75	4.00	4.31
1784	NASDAQ	RCKY	Fri, Mar 24, 2000	4.00	4.19	3.94	4.00
1783	NASDAQ	RCKY	Thu, Mar 23, 2000	4.00	4.06	3.94	4.00
1782	NASDAQ	RCKY	Wed, Mar 22, 2000	4.00	4.13	3.94	4.00
1781	NASDAQ	RCKY	Tue, Mar 21, 2000	4.13	4.13	3.94	4.00
1780	NASDAQ	RCKY	Mon, Mar 20, 2000	4.06	4.25	3.94	4.00
1779	NASDAQ	RCKY	Fri, Mar 17, 2000	4.13	4.13	3.94	3.94
1778	NASDAQ	RCKY	Thu, Mar 16, 2000	4.06	4.13	3.94	4.00
1777	NASDAQ	RCKY	Wed, Mar 15, 2000	4.13	4.13	3.94	3.94
1776	NASDAQ	RCKY	Tue, Mar 14, 2000	4.25	4.25	3.88	4.00
1775	NASDAQ	RCKY	Mon, Mar 13, 2000	4.50	4.50	4.25	4.25
1774	NASDAQ	RCKY	Fri, Mar 10, 2000	4.38	4.63	4.38	4.50
1773	NASDAQ	RCKY	Thu, Mar 9, 2000	4.13	4.75	4.09	4.63
1772	NASDAQ	RCKY	Wed, Mar 8, 2000	4.13	4.25	3.81	4.06
1771	NASDAQ	RCKY	Tue, Mar 7, 2000	5.00	5.00	3.69	4.06
1770	NASDAQ	RCKY	Mon, Mar 6, 2000	4.88	5.38	4.88	5.00
1769	NASDAQ	RCKY	Fri, Mar 3, 2000	5.25	5.44	4.75	5.00
1768	NASDAQ	RCKY	Thu, Mar 2, 2000	5.25	5.44	5.25	5.25
1767	NASDAQ	RCKY	Wed, Mar 1, 2000	6.69	6.69	4.38	5.38
1766	NASDAQ	RCKY	Tue, Feb 29, 2000	6.38	6.50	6.13	6.50
1765	NASDAQ	RCKY	Mon, Feb 28, 2000	6.38	6.75	6.38	6.63
1764	NASDAQ	RCKY	Fri, Feb 25, 2000	6.50	6.88	6.38	6.88
1763	NASDAQ	RCKY	Thu, Feb 24, 2000	6.56	6.88	6.44	6.88
1762	NASDAQ	RCKY	Wed, Feb 23, 2000	6.69	6.75	6.69	6.75
1761	NASDAQ	RCKY	Tue, Feb 22, 2000	6.94	6.94	6.69	6.69
1760	NASDAQ	RCKY	Fri, Feb 18, 2000	6.81	7.00	6.81	6.88
1759	NASDAQ	RCKY	Thu, Feb 17, 2000	6.66	7.13	6.66	7.06
1758	NASDAQ	RCKY	Wed, Feb 16, 2000	6.38	6.81	6.38	6.81
1757	NASDAQ	RCKY	Tue, Feb 15, 2000	6.56	6.56	6.25	6.50
1756	NASDAQ	RCKY	Mon, Feb 14, 2000	6.69	6.81	6.50	6.81
1755	NASDAQ	RCKY	Fri, Feb 11, 2000	6.88	7.00	6.81	6.81
1754	NASDAQ	RCKY	Thu, Feb 10, 2000	7.00	7.00	6.88	7.00
1753	NASDAQ	RCKY	Wed, Feb 9, 2000	6.98	6.98	6.98	6.98
1752	NASDAQ	RCKY	Tue, Feb 8, 2000	6.88	6.94	6.88	6.88
1751	NASDAQ	RCKY	Mon, Feb 7, 2000	6.94	7.00	6.88	7.00
1750	NASDAQ	RCKY	Fri, Feb 4, 2000	6.94	7.00	6.94	6.94
1749	NASDAQ	RCKY	Thu, Feb 3, 2000	6.94	7.00	6.94	6.94
1748	NASDAQ	RCKY	Wed, Feb 2, 2000	7.00	7.00	6.88	7.00
1747	NASDAQ	RCKY	Tue, Feb 1, 2000	7.25	7.25	6.88	6.94
1746	NASDAQ	RCKY	Mon, Jan 31, 2000	7.13	7.13	6.88	7.13
1745	NASDAQ	RCKY	Fri, Jan 28, 2000	7.00	7.00	6.88	6.88
1744	NASDAQ	RCKY	Thu, Jan 27, 2000	7.00	7.13	6.88	7.13
1743	NASDAQ	RCKY	Wed, Jan 26, 2000	6.81	7.00	6.81	7.00
1742	NASDAQ	RCKY	Tue, Jan 25, 2000	7.00	7.00	6.63	7.00
1741	NASDAQ	RCKY	Mon, Jan 24, 2000	6.88	7.00	6.69	7.00
1740	NASDAQ	RCKY	Fri, Jan 21, 2000	7.13	7.25	7.00	7.00
1739	NASDAQ	RCKY	Thu, Jan 20, 2000	7.00	7.19	6.88	7.00
1738	NASDAQ	RCKY	Wed, Jan 19, 2000	7.38	7.38	7.00	7.00
1737	NASDAQ	RCKY	Tue, Jan 18, 2000	7.38	7.38	7.00	7.00
1736	NASDAQ	RCKY	Fri, Jan 14, 2000	7.00	7.53	7.00	7.53
1735	NASDAQ	RCKY	Thu, Jan 13, 2000	7.25	7.31	7.00	7.00
1734	NASDAQ	RCKY	Wed, Jan 12, 2000	7.25	7.44	7.13	7.13
1733	NASDAQ	RCKY	Tue, Jan 11, 2000	7.25	7.31	7.25	7.31
1732	NASDAQ	RCKY	Mon, Jan 10, 2000	7.25	7.31	7.25	7.25
1731	NASDAQ	RCKY	Fri, Jan 7, 2000	7.19	7.31	7.19	7.31
1730	NASDAQ	RCKY	Thu, Jan 6, 2000	7.00	7.25	7.00	7.13
1729	NASDAQ	RCKY	Wed, Jan 5, 2000	7.03	7.03	7.00	7.00
1728	NASDAQ	RCKY	Tue, Jan 4, 2000	7.25	7.53	7.25	7.25
1727	NASDAQ	RCKY	Mon, Jan 3, 2000	7.50	7.50	7.25	7.50
1726	NASDAQ	RCKY	Fri, Dec 31, 1999	7.34	7.75	7.25	7.63
1725	NASDAQ	RCKY	Thu, Dec 30, 1999	7.00	7.25	7.00	7.13
1724	NASDAQ	RCKY	Wed, Dec 29, 1999	7.00	7.25	7.00	7.06
1723	NASDAQ	RCKY	Tue, Dec 28, 1999	7.00	7.00	7.00	7.00
1722	NASDAQ	RCKY	Mon, Dec 27, 1999	6.94	7.06	6.94	7.00
1721	NASDAQ	RCKY	Thu, Dec 23, 1999	7.00	7.06	6.91	6.94
1720	NASDAQ	RCKY	Wed, Dec 22, 1999	7.03	7.22	7.03	7.06
1719	NASDAQ	RCKY	Tue, Dec 21, 1999	7.00	7.03	7.00	7.03
1718	NASDAQ	RCKY	Mon, Dec 20, 1999	7.00	7.13	7.00	7.00
1717	NASDAQ	RCKY	Fri, Dec 17, 1999	7.06	7.13	7.06	7.06
1716	NASDAQ	RCKY	Thu, Dec 16, 1999	7.06	7.06	7.06	7.06
1715	NASDAQ	RCKY	Wed, Dec 15, 1999	7.25	7.34	7.06	7.19
1714	NASDAQ	RCKY	Tue, Dec 14, 1999	7.13	7.13	7.03	7.06
1713	NASDAQ	RCKY	Mon, Dec 13, 1999	7.03	7.25	7.03	7.13
1712	NASDAQ	RCKY	Thu, Dec 9, 1999	6.94	7.13	6.94	7.00
1711	NASDAQ	RCKY	Wed, Dec 8, 1999	7.50	7.50	7.00	7.00
1710	NASDAQ	RCKY	Tue, Dec 7, 1999	7.38	7.50	7.38	7.38
1709	NASDAQ	RCKY	Mon, Dec 6, 1999	7.53	7.56	7.38	7.53
1708	NASDAQ	RCKY	Fri, Dec 3, 1999	7.38	7.56	7.38	7.56
1707	NASDAQ	RCKY	Thu, Dec 2, 1999	7.38	7.56	7.38	7.56
1706	NASDAQ	RCKY	Wed, Dec 1, 1999	7.50	7.50	7.38	7.38
1705	NASDAQ	RCKY	Tue, Nov 30, 1999	7.88	7.94	7.50	7.56
1704	NASDAQ	RCKY	Mon, Nov 29, 1999	7.81	8.00	7.56	7.56
1703	NASDAQ	RCKY	Fri, Nov 26, 1999	7.44	7.75	7.44	7.56
1702	NASDAQ	RCKY	Wed, Nov 24, 1999	7.63	7.63	7.38	7.63
1701	NASDAQ	RCKY	Tue, Nov 23, 1999	7.50	7.56	7.50	7.56
1700	NASDAQ	RCKY	Mon, Nov 22, 1999	7.50	7.50	7.50	7.50
1699	NASDAQ	RCKY	Fri, Nov 19, 1999	7.50	7.63	7.50	7.56
1698	NASDAQ	RCKY	Thu, Nov 18, 1999	7.88	7.88	7.38	7.50
1697	NASDAQ	RCKY	Wed, Nov 17, 1999	7.94	8.00	7.94	7.97
1696	NASDAQ	RCKY	Tue, Nov 16, 1999	8.00	8.13	7.88	7.94
1695	NASDAQ	RCKY	Mon, Nov 15, 1999	7.94	8.06	7.88	8.00
1694	NASDAQ	RCKY	Fri, Nov 12, 1999	8.00	8.00	7.77	7.77
1693	NASDAQ	RCKY	Thu, Nov 11, 1999	7.94	7.97	7.88	7.97
1692	NASDAQ	RCKY	Wed, Nov 10, 1999	7.63	7.94	7.38	7.94
1691	NASDAQ	RCKY	Tue, Nov 9, 1999	7.38	7.50	7.38	7.50
1690	NASDAQ	RCKY	Mon, Nov 8, 1999	7.31	7.31	7.31	7.31
1689	NASDAQ	RCKY	Fri, Nov 5, 1999	7.25	7.44	7.25	7.44
1688	NASDAQ	RCKY	Thu, Nov 4, 1999	7.00	7.31	7.00	7.25
1687	NASDAQ	RCKY	Wed, Nov 3, 1999	7.00	7.25	7.00	7.25
1686	NASDAQ	RCKY	Tue, Nov 2, 1999	6.91	7.50	6.91	7.38
1685	NASDAQ	RCKY	Mon, Nov 1, 1999	7.00	7.13	6.91	6.91
1684	NASDAQ	RCKY	Fri, Oct 29, 1999	7.11	7.22	6.88	7.00
1683	NASDAQ	RCKY	Wed, Oct 27, 1999	7.00	7.00	7.00	7.00
1682	NASDAQ	RCKY	Tue, Oct 26, 1999	7.38	7.50	7.03	7.03
1681	NASDAQ	RCKY	Mon, Oct 25, 1999	7.00	7.25	7.00	7.00
1680	NASDAQ	RCKY	Fri, Oct 22, 1999	7.00	7.38	6.88	7.00
1679	NASDAQ	RCKY	Thu, Oct 21, 1999	7.06	7.06	7.00	7.00
1678	NASDAQ	RCKY	Wed, Oct 20, 1999	7.06	7.06	7.06	7.06
1677	NASDAQ	RCKY	Tue, Oct 19, 1999	7.27	7.27	7.06	7.16
1676	NASDAQ	RCKY	Mon, Oct 18, 1999	7.23	7.50	7.16	7.50
1675	NASDAQ	RCKY	Fri, Oct 15, 1999	6.88	7.13	6.88	7.13
1674	NASDAQ	RCKY	Thu, Oct 14, 1999	7.00	7.00	6.75	7.00
1673	NASDAQ	RCKY	Wed, Oct 13, 1999	6.75	7.00	6.75	6.75
1672	NASDAQ	RCKY	Tue, Oct 12, 1999	7.00	7.00	6.75	6.75
1671	NASDAQ	RCKY	Mon, Oct 11, 1999	6.66	6.75	6.66	6.75
1670	NASDAQ	RCKY	Thu, Oct 7, 1999	6.94	6.94	6.75	6.75
1669	NASDAQ	RCKY	Wed, Oct 6, 1999	7.13	7.44	6.63	6.78
1668	NASDAQ	RCKY	Tue, Oct 5, 1999	7.31	7.50	7.13	7.13
1667	NASDAQ	RCKY	Mon, Oct 4, 1999	7.25	7.75	7.00	7.75
1666	NASDAQ	RCKY	Fri, Oct 1, 1999	6.75	7.00	6.75	7.00
1665	NASDAQ	RCKY	Thu, Sep 30, 1999	6.38	6.72	5.53	6.72
1664	NASDAQ	RCKY	Wed, Sep 29, 1999	6.94	7.00	6.38	6.72
1663	NASDAQ	RCKY	Tue, Sep 28, 1999	6.81	6.81	6.69	6.69
1662	NASDAQ	RCKY	Mon, Sep 27, 1999	7.00	7.00	6.81	6.89
1661	NASDAQ	RCKY	Fri, Sep 24, 1999	6.94	7.00	6.88	6.94
1660	NASDAQ	RCKY	Thu, Sep 23, 1999	7.09	7.09	6.94	6.94
1659	NASDAQ	RCKY	Wed, Sep 22, 1999	6.88	7.06	6.88	6.94
1658	NASDAQ	RCKY	Tue, Sep 21, 1999	7.00	7.00	7.00	7.00
1657	NASDAQ	RCKY	Mon, Sep 20, 1999	7.00	7.00	6.88	7.00
1656	NASDAQ	RCKY	Fri, Sep 17, 1999	7.09	7.13	7.00	7.00
1655	NASDAQ	RCKY	Thu, Sep 16, 1999	7.06	7.25	7.06	7.25
1654	NASDAQ	RCKY	Wed, Sep 15, 1999	7.22	7.34	7.06	7.13
1653	NASDAQ	RCKY	Tue, Sep 14, 1999	7.06	7.06	7.06	7.06
1652	NASDAQ	RCKY	Mon, Sep 13, 1999	7.00	7.19	7.00	7.03
1651	NASDAQ	RCKY	Fri, Sep 10, 1999	7.19	7.19	7.19	7.19
1650	NASDAQ	RCKY	Thu, Sep 9, 1999	6.94	7.25	6.94	7.25
1649	NASDAQ	RCKY	Wed, Sep 8, 1999	7.25	7.50	7.00	7.00
1648	NASDAQ	RCKY	Tue, Sep 7, 1999	7.38	7.50	7.25	7.25
1647	NASDAQ	RCKY	Fri, Sep 3, 1999	6.88	7.05	6.88	6.94
1646	NASDAQ	RCKY	Thu, Sep 2, 1999	6.88	6.91	6.88	6.88
1645	NASDAQ	RCKY	Wed, Sep 1, 1999	7.03	7.22	6.88	7.22
1644	NASDAQ	RCKY	Tue, Aug 31, 1999	7.13	7.25	7.00	7.25
1643	NASDAQ	RCKY	Mon, Aug 30, 1999	7.50	7.50	7.13	7.13
1642	NASDAQ	RCKY	Fri, Aug 27, 1999	7.88	7.88	7.56	7.75
1641	NASDAQ	RCKY	Thu, Aug 26, 1999	7.63	8.00	7.63	7.88
1640	NASDAQ	RCKY	Wed, Aug 25, 1999	7.75	7.94	7.63	7.63
1639	NASDAQ	RCKY	Tue, Aug 24, 1999	7.81	7.94	7.56	7.94
1638	NASDAQ	RCKY	Mon, Aug 23, 1999	7.94	7.94	7.88	7.88
1637	NASDAQ	RCKY	Fri, Aug 20, 1999	7.94	8.13	7.94	7.94
1636	NASDAQ	RCKY	Thu, Aug 19, 1999	8.19	8.19	7.94	7.94
1635	NASDAQ	RCKY	Wed, Aug 18, 1999	8.06	8.25	8.00	8.25
1634	NASDAQ	RCKY	Tue, Aug 17, 1999	8.25	8.44	8.25	8.25
1633	NASDAQ	RCKY	Mon, Aug 16, 1999	8.00	8.44	7.88	8.31
1632	NASDAQ	RCKY	Fri, Aug 13, 1999	7.50	8.00	7.50	8.00
1631	NASDAQ	RCKY	Thu, Aug 12, 1999	7.44	7.63	7.44	7.63
1630	NASDAQ	RCKY	Wed, Aug 11, 1999	7.50	7.75	7.50	7.50
1629	NASDAQ	RCKY	Tue, Aug 10, 1999	7.47	7.81	7.47	7.63
1628	NASDAQ	RCKY	Mon, Aug 9, 1999	7.63	7.63	7.63	7.63
1627	NASDAQ	RCKY	Fri, Aug 6, 1999	7.63	7.88	7.50	7.88
1626	NASDAQ	RCKY	Thu, Aug 5, 1999	7.38	7.63	7.25	7.63
1625	NASDAQ	RCKY	Wed, Aug 4, 1999	7.13	7.38	7.00	7.13
1624	NASDAQ	RCKY	Tue, Aug 3, 1999	7.00	7.13	7.00	7.13
1623	NASDAQ	RCKY	Mon, Aug 2, 1999	7.06	7.06	7.00	7.06
1622	NASDAQ	RCKY	Fri, Jul 30, 1999	7.00	7.00	6.88	7.00
1621	NASDAQ	RCKY	Thu, Jul 29, 1999	6.69	7.00	6.69	6.94
1620	NASDAQ	RCKY	Wed, Jul 28, 1999	6.88	7.00	6.75	6.75
1619	NASDAQ	RCKY	Tue, Jul 27, 1999	7.00	7.00	6.75	7.00
1618	NASDAQ	RCKY	Mon, Jul 26, 1999	6.63	6.81	6.63	6.81
1617	NASDAQ	RCKY	Fri, Jul 23, 1999	6.75	6.88	6.75	6.78
1616	NASDAQ	RCKY	Thu, Jul 22, 1999	6.88	6.88	6.75	6.75
1615	NASDAQ	RCKY	Wed, Jul 21, 1999	7.00	7.25	6.94	7.00
1614	NASDAQ	RCKY	Tue, Jul 20, 1999	6.88	7.00	6.63	7.00
1613	NASDAQ	RCKY	Mon, Jul 19, 1999	7.13	7.63	7.00	7.06
1612	NASDAQ	RCKY	Fri, Jul 16, 1999	7.56	7.56	7.13	7.13
1611	NASDAQ	RCKY	Thu, Jul 15, 1999	7.50	7.56	7.47	7.50
1610	NASDAQ	RCKY	Wed, Jul 14, 1999	7.56	7.63	7.31	7.31
1609	NASDAQ	RCKY	Tue, Jul 13, 1999	7.81	8.00	7.63	7.63
1608	NASDAQ	RCKY	Mon, Jul 12, 1999	8.00	8.13	7.88	7.88
1607	NASDAQ	RCKY	Fri, Jul 9, 1999	8.13	8.25	8.06	8.06
1606	NASDAQ	RCKY	Thu, Jul 8, 1999	8.19	8.25	8.19	8.19
1605	NASDAQ	RCKY	Wed, Jul 7, 1999	8.19	8.44	8.19	8.19
1604	NASDAQ	RCKY	Tue, Jul 6, 1999	8.19	8.44	8.19	8.19
1603	NASDAQ	RCKY	Fri, Jul 2, 1999	8.50	8.50	8.19	8.19
1602	NASDAQ	RCKY	Thu, Jul 1, 1999	8.31	8.50	8.31	8.50
1601	NASDAQ	RCKY	Wed, Jun 30, 1999	8.38	8.38	8.31	8.31
1600	NASDAQ	RCKY	Tue, Jun 29, 1999	8.56	8.63	8.50	8.50
1599	NASDAQ	RCKY	Mon, Jun 28, 1999	8.38	8.75	8.03	8.75
1598	NASDAQ	RCKY	Fri, Jun 25, 1999	8.75	8.75	8.50	8.50
1597	NASDAQ	RCKY	Thu, Jun 24, 1999	8.50	8.75	8.25	8.75
1596	NASDAQ	RCKY	Wed, Jun 23, 1999	8.00	8.50	8.00	8.50
1595	NASDAQ	RCKY	Tue, Jun 22, 1999	8.25	8.63	8.25	8.44
1594	NASDAQ	RCKY	Mon, Jun 21, 1999	8.63	8.63	8.38	8.38
1593	NASDAQ	RCKY	Fri, Jun 18, 1999	8.88	9.38	8.69	9.00
1592	NASDAQ	RCKY	Thu, Jun 17, 1999	7.63	9.00	7.63	8.50
1591	NASDAQ	RCKY	Wed, Jun 16, 1999	7.25	7.50	7.00	7.44
1590	NASDAQ	RCKY	Tue, Jun 15, 1999	6.75	7.38	6.75	7.00
1589	NASDAQ	RCKY	Mon, Jun 14, 1999	6.88	6.94	6.88	6.88
1588	NASDAQ	RCKY	Fri, Jun 11, 1999	6.98	6.98	6.69	6.69
1587	NASDAQ	RCKY	Thu, Jun 10, 1999	6.66	6.75	6.66	6.75
1586	NASDAQ	RCKY	Wed, Jun 9, 1999	6.75	6.75	6.69	6.75
1585	NASDAQ	RCKY	Tue, Jun 8, 1999	6.97	6.97	6.66	6.81
1584	NASDAQ	RCKY	Mon, Jun 7, 1999	6.75	6.88	6.75	6.88
1583	NASDAQ	RCKY	Fri, Jun 4, 1999	6.63	6.75	6.63	6.66
1582	NASDAQ	RCKY	Thu, Jun 3, 1999	6.64	6.75	6.63	6.75
1581	NASDAQ	RCKY	Wed, Jun 2, 1999	7.00	7.00	6.63	6.75
1580	NASDAQ	RCKY	Tue, Jun 1, 1999	6.81	7.00	6.63	6.88
1579	NASDAQ	RCKY	Fri, May 28, 1999	6.38	6.75	6.38	6.63
1578	NASDAQ	RCKY	Thu, May 27, 1999	6.59	6.88	6.50	6.63
1577	NASDAQ	RCKY	Wed, May 26, 1999	6.50	6.66	6.44	6.53
1576	NASDAQ	RCKY	Tue, May 25, 1999	6.56	6.56	6.19	6.56
1575	NASDAQ	RCKY	Mon, May 24, 1999	6.50	6.66	6.25	6.50
1574	NASDAQ	RCKY	Fri, May 21, 1999	6.75	6.94	6.63	6.63
1573	NASDAQ	RCKY	Thu, May 20, 1999	7.00	7.13	6.84	6.84
1572	NASDAQ	RCKY	Wed, May 19, 1999	6.44	7.25	5.88	6.88
1571	NASDAQ	RCKY	Tue, May 18, 1999	5.75	6.50	5.75	6.38
1570	NASDAQ	RCKY	Mon, May 17, 1999	5.50	5.81	5.50	5.81
1569	NASDAQ	RCKY	Fri, May 14, 1999	5.50	5.81	5.50	5.69
1568	NASDAQ	RCKY	Thu, May 13, 1999	5.50	5.84	5.38	5.69
1567	NASDAQ	RCKY	Wed, May 12, 1999	5.00	5.34	4.81	5.25
1566	NASDAQ	RCKY	Tue, May 11, 1999	5.31	5.31	5.25	5.25
1565	NASDAQ	RCKY	Mon, May 10, 1999	5.25	5.31	5.25	5.31
1564	NASDAQ	RCKY	Fri, May 7, 1999	5.25	5.31	5.25	5.25
1563	NASDAQ	RCKY	Thu, May 6, 1999	5.25	5.38	5.25	5.31
1562	NASDAQ	RCKY	Wed, May 5, 1999	5.38	5.38	5.19	5.25
1561	NASDAQ	RCKY	Tue, May 4, 1999	5.44	5.44	5.38	5.38
1560	NASDAQ	RCKY	Mon, May 3, 1999	5.38	5.38	5.38	5.38
1559	NASDAQ	RCKY	Fri, Apr 30, 1999	5.41	5.44	5.38	5.38
1558	NASDAQ	RCKY	Thu, Apr 29, 1999	5.44	5.44	5.38	5.38
1557	NASDAQ	RCKY	Wed, Apr 28, 1999	5.44	5.44	5.38	5.38
1556	NASDAQ	RCKY	Tue, Apr 27, 1999	5.38	5.41	5.38	5.41
1555	NASDAQ	RCKY	Mon, Apr 26, 1999	5.53	5.53	5.38	5.38
1554	NASDAQ	RCKY	Fri, Apr 23, 1999	5.94	5.94	5.44	5.50
1553	NASDAQ	RCKY	Thu, Apr 22, 1999	5.56	5.94	5.56	5.94
1552	NASDAQ	RCKY	Wed, Apr 21, 1999	5.50	5.66	5.50	5.66
1551	NASDAQ	RCKY	Tue, Apr 20, 1999	5.63	5.69	5.50	5.69
1550	NASDAQ	RCKY	Mon, Apr 19, 1999	5.69	5.69	5.50	5.50
1549	NASDAQ	RCKY	Fri, Apr 16, 1999	5.69	5.69	5.50	5.50
1548	NASDAQ	RCKY	Thu, Apr 15, 1999	5.53	5.63	5.53	5.53
1547	NASDAQ	RCKY	Wed, Apr 14, 1999	5.63	5.75	5.63	5.75
1546	NASDAQ	RCKY	Tue, Apr 13, 1999	5.50	5.75	5.50	5.63
1545	NASDAQ	RCKY	Mon, Apr 12, 1999	5.38	5.63	5.38	5.63
1544	NASDAQ	RCKY	Fri, Apr 9, 1999	5.75	5.75	5.38	5.50
1543	NASDAQ	RCKY	Thu, Apr 8, 1999	5.50	5.56	5.38	5.56
1542	NASDAQ	RCKY	Wed, Apr 7, 1999	5.56	5.56	5.50	5.50
1541	NASDAQ	RCKY	Tue, Apr 6, 1999	5.75	5.75	5.56	5.56
1540	NASDAQ	RCKY	Mon, Apr 5, 1999	5.50	5.88	5.50	5.75
1539	NASDAQ	RCKY	Thu, Apr 1, 1999	5.69	5.69	5.63	5.69
1538	NASDAQ	RCKY	Wed, Mar 31, 1999	5.81	5.81	5.69	5.69
1537	NASDAQ	RCKY	Tue, Mar 30, 1999	5.88	5.91	5.75	5.83
1536	NASDAQ	RCKY	Mon, Mar 29, 1999	5.88	5.91	5.88	5.88
1535	NASDAQ	RCKY	Fri, Mar 26, 1999	5.88	5.94	5.88	5.88
1534	NASDAQ	RCKY	Thu, Mar 25, 1999	5.88	5.88	5.88	5.88
1533	NASDAQ	RCKY	Wed, Mar 24, 1999	5.88	5.91	5.88	5.88
1532	NASDAQ	RCKY	Tue, Mar 23, 1999	5.88	6.00	5.88	5.88
1531	NASDAQ	RCKY	Mon, Mar 22, 1999	5.88	6.00	5.88	5.88
1530	NASDAQ	RCKY	Fri, Mar 19, 1999	5.88	6.00	5.88	5.88
1529	NASDAQ	RCKY	Thu, Mar 18, 1999	5.88	5.94	5.88	5.88
1528	NASDAQ	RCKY	Wed, Mar 17, 1999	5.88	6.00	5.88	5.88
1527	NASDAQ	RCKY	Tue, Mar 16, 1999	5.88	6.00	5.88	6.00
1526	NASDAQ	RCKY	Mon, Mar 15, 1999	5.81	6.00	5.81	6.00
1525	NASDAQ	RCKY	Fri, Mar 12, 1999	5.75	5.94	5.75	5.81
1524	NASDAQ	RCKY	Thu, Mar 11, 1999	6.00	6.00	5.75	5.75
1523	NASDAQ	RCKY	Wed, Mar 10, 1999	5.88	6.00	5.75	5.88
1522	NASDAQ	RCKY	Tue, Mar 9, 1999	6.00	6.00	5.88	6.00
1521	NASDAQ	RCKY	Mon, Mar 8, 1999	6.00	6.06	5.88	5.88
1520	NASDAQ	RCKY	Fri, Mar 5, 1999	5.94	5.94	5.94	5.94
1519	NASDAQ	RCKY	Thu, Mar 4, 1999	5.88	6.00	5.88	5.94
1518	NASDAQ	RCKY	Wed, Mar 3, 1999	5.75	6.09	5.75	6.00
1517	NASDAQ	RCKY	Tue, Mar 2, 1999	5.94	6.00	5.75	5.75
1516	NASDAQ	RCKY	Mon, Mar 1, 1999	5.94	6.08	5.88	5.88
1515	NASDAQ	RCKY	Fri, Feb 26, 1999	6.13	6.13	5.88	6.00
1514	NASDAQ	RCKY	Thu, Feb 25, 1999	6.00	6.00	5.81	6.00
1513	NASDAQ	RCKY	Wed, Feb 24, 1999	6.00	6.25	5.94	5.94
1512	NASDAQ	RCKY	Tue, Feb 23, 1999	6.25	6.44	5.75	5.75
1511	NASDAQ	RCKY	Mon, Feb 22, 1999	5.81	6.38	5.75	6.19
1510	NASDAQ	RCKY	Fri, Feb 19, 1999	6.50	6.50	5.69	6.00
1509	NASDAQ	RCKY	Thu, Feb 18, 1999	6.13	6.50	6.13	6.50
1508	NASDAQ	RCKY	Wed, Feb 17, 1999	6.38	6.50	6.13	6.50
1507	NASDAQ	RCKY	Tue, Feb 16, 1999	6.25	6.75	6.13	6.38
1506	NASDAQ	RCKY	Fri, Feb 12, 1999	6.25	6.25	6.13	6.19
1505	NASDAQ	RCKY	Thu, Feb 11, 1999	6.38	6.38	6.13	6.25
1504	NASDAQ	RCKY	Wed, Feb 10, 1999	6.25	6.38	6.00	6.25
1503	NASDAQ	RCKY	Tue, Feb 9, 1999	6.50	6.50	6.06	6.19
1502	NASDAQ	RCKY	Mon, Feb 8, 1999	6.50	6.50	6.06	6.50
1501	NASDAQ	RCKY	Fri, Feb 5, 1999	6.00	6.25	6.00	6.00
1500	NASDAQ	RCKY	Thu, Feb 4, 1999	5.94	6.38	5.94	6.38
1499	NASDAQ	RCKY	Wed, Feb 3, 1999	5.63	5.94	5.63	5.88
1498	NASDAQ	RCKY	Tue, Feb 2, 1999	5.75	5.88	5.69	5.81
1497	NASDAQ	RCKY	Mon, Feb 1, 1999	5.94	6.00	5.56	5.75
1496	NASDAQ	RCKY	Fri, Jan 29, 1999	5.50	5.75	5.50	5.69
1495	NASDAQ	RCKY	Thu, Jan 28, 1999	5.75	5.75	5.38	5.38
1494	NASDAQ	RCKY	Wed, Jan 27, 1999	5.94	5.94	5.50	5.75
1493	NASDAQ	RCKY	Tue, Jan 26, 1999	5.44	5.88	5.44	5.88
1492	NASDAQ	RCKY	Mon, Jan 25, 1999	5.94	5.94	5.31	5.56
1491	NASDAQ	RCKY	Fri, Jan 22, 1999	5.63	5.75	5.53	5.75
1490	NASDAQ	RCKY	Thu, Jan 21, 1999	5.56	5.75	5.38	5.75
1489	NASDAQ	RCKY	Wed, Jan 20, 1999	5.38	5.69	5.13	5.56
1488	NASDAQ	RCKY	Tue, Jan 19, 1999	6.13	6.13	4.75	6.13
1487	NASDAQ	RCKY	Fri, Jan 15, 1999	5.88	6.00	5.63	5.75
1486	NASDAQ	RCKY	Thu, Jan 14, 1999	5.84	5.94	5.81	5.94
1485	NASDAQ	RCKY	Wed, Jan 13, 1999	5.88	5.88	5.81	5.88
1484	NASDAQ	RCKY	Tue, Jan 12, 1999	6.00	6.13	5.94	5.94
1483	NASDAQ	RCKY	Mon, Jan 11, 1999	6.06	6.25	5.81	6.13
1482	NASDAQ	RCKY	Fri, Jan 8, 1999	6.44	6.50	6.25	6.25
1481	NASDAQ	RCKY	Thu, Jan 7, 1999	6.38	6.50	6.25	6.25
1480	NASDAQ	RCKY	Wed, Jan 6, 1999	6.38	6.50	6.25	6.25
1479	NASDAQ	RCKY	Tue, Jan 5, 1999	6.00	6.25	6.00	6.00
1478	NASDAQ	RCKY	Mon, Jan 4, 1999	6.38	6.50	6.00	6.00
1477	NASDAQ	RCKY	Thu, Dec 31, 1998	5.75	6.25	5.63	5.88
1476	NASDAQ	RCKY	Wed, Dec 30, 1998	6.25	6.25	5.50	5.56
1475	NASDAQ	RCKY	Tue, Dec 29, 1998	6.25	6.36	5.81	5.88
1474	NASDAQ	RCKY	Mon, Dec 28, 1998	5.88	6.44	5.75	6.25
1473	NASDAQ	RCKY	Thu, Dec 24, 1998	5.88	6.25	5.88	6.00
1472	NASDAQ	RCKY	Wed, Dec 23, 1998	6.25	6.50	5.88	6.00
1471	NASDAQ	RCKY	Tue, Dec 22, 1998	6.69	6.69	6.50	6.50
1470	NASDAQ	RCKY	Mon, Dec 21, 1998	6.50	6.75	6.50	6.50
1469	NASDAQ	RCKY	Fri, Dec 18, 1998	6.50	6.88	6.50	6.50
1468	NASDAQ	RCKY	Thu, Dec 17, 1998	6.75	6.88	6.44	6.50
1467	NASDAQ	RCKY	Wed, Dec 16, 1998	6.75	6.88	6.50	6.53
1466	NASDAQ	RCKY	Tue, Dec 15, 1998	6.88	7.00	6.75	6.75
1465	NASDAQ	RCKY	Mon, Dec 14, 1998	6.81	7.13	6.81	6.94
1464	NASDAQ	RCKY	Fri, Dec 11, 1998	7.00	7.13	7.00	7.06
1463	NASDAQ	RCKY	Thu, Dec 10, 1998	7.00	7.13	7.00	7.13
1462	NASDAQ	RCKY	Wed, Dec 9, 1998	7.25	7.25	7.06	7.06
1461	NASDAQ	RCKY	Tue, Dec 8, 1998	7.25	7.25	7.06	7.06
1460	NASDAQ	RCKY	Mon, Dec 7, 1998	7.00	7.25	7.00	7.13
1459	NASDAQ	RCKY	Fri, Dec 4, 1998	7.38	7.38	7.00	7.00
1458	NASDAQ	RCKY	Thu, Dec 3, 1998	7.00	7.44	7.00	7.06
1457	NASDAQ	RCKY	Wed, Dec 2, 1998	6.88	7.50	6.88	7.25
1456	NASDAQ	RCKY	Tue, Dec 1, 1998	6.78	7.13	6.78	7.13
1455	NASDAQ	RCKY	Mon, Nov 30, 1998	6.94	7.13	6.94	7.00
1454	NASDAQ	RCKY	Fri, Nov 27, 1998	7.13	7.25	7.13	7.13
1453	NASDAQ	RCKY	Wed, Nov 25, 1998	7.13	7.13	6.75	7.00
1452	NASDAQ	RCKY	Tue, Nov 24, 1998	7.00	7.13	6.81	7.13
1451	NASDAQ	RCKY	Mon, Nov 23, 1998	7.00	7.00	6.75	6.75
1450	NASDAQ	RCKY	Fri, Nov 20, 1998	6.75	7.00	6.63	7.00
1449	NASDAQ	RCKY	Thu, Nov 19, 1998	6.88	7.13	6.75	6.75
1448	NASDAQ	RCKY	Wed, Nov 18, 1998	6.88	7.13	6.75	7.13
1447	NASDAQ	RCKY	Tue, Nov 17, 1998	6.75	7.13	6.75	7.13
1446	NASDAQ	RCKY	Mon, Nov 16, 1998	7.25	7.25	7.00	7.00
1445	NASDAQ	RCKY	Fri, Nov 13, 1998	7.25	7.25	6.63	7.25
1444	NASDAQ	RCKY	Thu, Nov 12, 1998	7.50	7.50	6.88	7.00
1443	NASDAQ	RCKY	Wed, Nov 11, 1998	7.31	7.63	7.00	7.31
1442	NASDAQ	RCKY	Tue, Nov 10, 1998	7.25	7.25	6.94	7.25
1441	NASDAQ	RCKY	Mon, Nov 9, 1998	7.63	7.75	7.00	7.13
1440	NASDAQ	RCKY	Fri, Nov 6, 1998	7.31	7.63	7.13	7.13
1439	NASDAQ	RCKY	Thu, Nov 5, 1998	7.25	7.63	7.25	7.31
1438	NASDAQ	RCKY	Wed, Nov 4, 1998	7.63	7.75	7.44	7.63
1437	NASDAQ	RCKY	Tue, Nov 3, 1998	7.50	7.63	7.13	7.38
1436	NASDAQ	RCKY	Mon, Nov 2, 1998	7.00	7.38	6.88	7.13
1435	NASDAQ	RCKY	Fri, Oct 30, 1998	6.63	6.75	6.25	6.75
1434	NASDAQ	RCKY	Thu, Oct 29, 1998	6.00	6.50	6.00	6.25
1433	NASDAQ	RCKY	Wed, Oct 28, 1998	6.25	6.63	6.00	6.31
1432	NASDAQ	RCKY	Tue, Oct 27, 1998	6.69	6.69	6.38	6.50
1431	NASDAQ	RCKY	Mon, Oct 26, 1998	7.00	7.00	6.50	6.69
1430	NASDAQ	RCKY	Fri, Oct 23, 1998	6.38	7.00	6.38	6.81
1429	NASDAQ	RCKY	Thu, Oct 22, 1998	6.25	6.75	6.19	6.50
1428	NASDAQ	RCKY	Wed, Oct 21, 1998	7.00	7.00	6.25	6.50
1427	NASDAQ	RCKY	Tue, Oct 20, 1998	7.00	7.00	6.31	7.00
1426	NASDAQ	RCKY	Mon, Oct 19, 1998	5.50	6.63	5.00	6.31
1425	NASDAQ	RCKY	Fri, Oct 16, 1998	5.56	5.56	5.00	5.00
1424	NASDAQ	RCKY	Thu, Oct 15, 1998	5.88	5.88	5.25	5.44
1423	NASDAQ	RCKY	Wed, Oct 14, 1998	6.00	6.00	5.25	5.25
1422	NASDAQ	RCKY	Tue, Oct 13, 1998	6.00	6.06	5.75	5.88
1421	NASDAQ	RCKY	Mon, Oct 12, 1998	5.44	6.06	5.25	5.81
1420	NASDAQ	RCKY	Fri, Oct 9, 1998	6.00	6.31	5.13	5.19
1419	NASDAQ	RCKY	Thu, Oct 8, 1998	7.13	7.13	6.00	6.25
1418	NASDAQ	RCKY	Wed, Oct 7, 1998	7.31	7.31	6.94	7.13
1417	NASDAQ	RCKY	Tue, Oct 6, 1998	7.25	7.38	7.00	7.31
1416	NASDAQ	RCKY	Mon, Oct 5, 1998	7.88	7.88	7.06	7.25
1415	NASDAQ	RCKY	Fri, Oct 2, 1998	8.00	8.00	7.38	7.50
1414	NASDAQ	RCKY	Thu, Oct 1, 1998	7.88	7.88	7.38	7.38
1413	NASDAQ	RCKY	Wed, Sep 30, 1998	8.13	8.13	7.88	8.00
1412	NASDAQ	RCKY	Tue, Sep 29, 1998	7.75	7.75	7.75	7.75
1411	NASDAQ	RCKY	Mon, Sep 28, 1998	8.13	8.13	7.88	7.88
1410	NASDAQ	RCKY	Fri, Sep 25, 1998	7.75	8.00	7.63	8.00
1409	NASDAQ	RCKY	Thu, Sep 24, 1998	7.88	7.88	7.69	7.75
1408	NASDAQ	RCKY	Wed, Sep 23, 1998	7.56	7.81	7.50	7.75
1407	NASDAQ	RCKY	Tue, Sep 22, 1998	7.25	7.63	7.25	7.56
1406	NASDAQ	RCKY	Mon, Sep 21, 1998	7.50	8.00	7.25	7.50
1405	NASDAQ	RCKY	Fri, Sep 18, 1998	7.88	7.88	7.75	7.75
1404	NASDAQ	RCKY	Thu, Sep 17, 1998	7.88	7.88	7.75	7.75
1403	NASDAQ	RCKY	Wed, Sep 16, 1998	8.25	8.25	7.75	7.88
1402	NASDAQ	RCKY	Tue, Sep 15, 1998	8.50	8.50	7.75	8.00
1401	NASDAQ	RCKY	Mon, Sep 14, 1998	8.25	8.75	8.25	8.25
1400	NASDAQ	RCKY	Fri, Sep 11, 1998	8.50	8.75	8.25	8.25
1399	NASDAQ	RCKY	Thu, Sep 10, 1998	8.50	8.63	8.50	8.50
1398	NASDAQ	RCKY	Wed, Sep 9, 1998	8.88	9.00	8.63	8.63
1397	NASDAQ	RCKY	Tue, Sep 8, 1998	8.50	9.13	8.50	8.69
1396	NASDAQ	RCKY	Fri, Sep 4, 1998	8.88	8.88	8.50	8.50
1395	NASDAQ	RCKY	Thu, Sep 3, 1998	8.75	9.25	8.50	8.63
1394	NASDAQ	RCKY	Wed, Sep 2, 1998	9.25	9.25	8.50	8.50
1393	NASDAQ	RCKY	Tue, Sep 1, 1998	9.25	9.25	8.31	8.75
1392	NASDAQ	RCKY	Mon, Aug 31, 1998	8.25	9.25	8.25	8.44
1391	NASDAQ	RCKY	Fri, Aug 28, 1998	9.38	9.50	8.13	8.13
1390	NASDAQ	RCKY	Thu, Aug 27, 1998	9.63	9.63	9.00	9.25
1389	NASDAQ	RCKY	Wed, Aug 26, 1998	9.75	9.75	9.13	9.13
1388	NASDAQ	RCKY	Tue, Aug 25, 1998	9.75	9.75	9.00	9.75
1387	NASDAQ	RCKY	Mon, Aug 24, 1998	9.50	9.50	9.25	9.25
1386	NASDAQ	RCKY	Fri, Aug 21, 1998	10.25	10.25	9.38	9.75
1385	NASDAQ	RCKY	Thu, Aug 20, 1998	10.00	10.38	9.88	10.00
1384	NASDAQ	RCKY	Wed, Aug 19, 1998	10.50	10.50	10.06	10.06
1383	NASDAQ	RCKY	Tue, Aug 18, 1998	9.97	10.25	9.97	10.25
1382	NASDAQ	RCKY	Mon, Aug 17, 1998	10.00	10.06	9.81	10.00
1381	NASDAQ	RCKY	Fri, Aug 14, 1998	10.00	10.00	9.75	9.88
1380	NASDAQ	RCKY	Thu, Aug 13, 1998	10.00	10.00	9.50	10.00
1379	NASDAQ	RCKY	Wed, Aug 12, 1998	10.00	10.00	9.50	9.88
1378	NASDAQ	RCKY	Tue, Aug 11, 1998	10.00	10.00	9.50	9.50
1377	NASDAQ	RCKY	Mon, Aug 10, 1998	10.13	10.13	9.63	9.63
1376	NASDAQ	RCKY	Fri, Aug 7, 1998	9.75	10.00	9.75	9.88
1375	NASDAQ	RCKY	Thu, Aug 6, 1998	10.00	10.00	9.56	9.63
1374	NASDAQ	RCKY	Wed, Aug 5, 1998	10.13	10.13	9.50	9.75
1373	NASDAQ	RCKY	Tue, Aug 4, 1998	10.06	10.06	9.75	10.00
1372	NASDAQ	RCKY	Mon, Aug 3, 1998	10.38	10.38	10.00	10.38
1371	NASDAQ	RCKY	Fri, Jul 31, 1998	10.63	10.63	10.38	10.38
1370	NASDAQ	RCKY	Thu, Jul 30, 1998	10.44	10.75	10.44	10.63
1369	NASDAQ	RCKY	Wed, Jul 29, 1998	11.00	11.00	10.50	10.75
1368	NASDAQ	RCKY	Tue, Jul 28, 1998	10.50	10.88	10.50	10.56
1367	NASDAQ	RCKY	Mon, Jul 27, 1998	11.13	11.13	10.38	10.50
1366	NASDAQ	RCKY	Fri, Jul 24, 1998	10.50	11.13	10.50	10.88
1365	NASDAQ	RCKY	Thu, Jul 23, 1998	10.94	11.13	10.69	10.94
1364	NASDAQ	RCKY	Wed, Jul 22, 1998	10.88	10.94	10.81	10.81
1363	NASDAQ	RCKY	Tue, Jul 21, 1998	10.94	11.06	10.81	10.88
1362	NASDAQ	RCKY	Mon, Jul 20, 1998	10.94	11.06	10.81	10.81
1361	NASDAQ	RCKY	Fri, Jul 17, 1998	11.13	11.13	10.81	10.94
1360	NASDAQ	RCKY	Thu, Jul 16, 1998	10.69	11.25	10.50	11.00
1359	NASDAQ	RCKY	Wed, Jul 15, 1998	10.50	10.94	10.00	10.94
1358	NASDAQ	RCKY	Tue, Jul 14, 1998	13.50	14.00	12.75	12.81
1357	NASDAQ	RCKY	Mon, Jul 13, 1998	13.63	13.63	13.50	13.50
1356	NASDAQ	RCKY	Fri, Jul 10, 1998	13.94	13.94	13.63	13.63
1355	NASDAQ	RCKY	Thu, Jul 9, 1998	14.13	14.13	13.63	13.63
1354	NASDAQ	RCKY	Wed, Jul 8, 1998	13.63	13.78	13.56	13.56
1353	NASDAQ	RCKY	Tue, Jul 7, 1998	14.00	14.25	13.50	13.50
1352	NASDAQ	RCKY	Mon, Jul 6, 1998	14.00	14.00	14.00	14.00
1351	NASDAQ	RCKY	Thu, Jul 2, 1998	14.38	14.38	14.00	14.00
1350	NASDAQ	RCKY	Wed, Jul 1, 1998	14.38	14.38	14.25	14.38
1349	NASDAQ	RCKY	Tue, Jun 30, 1998	14.44	14.63	14.25	14.25
1348	NASDAQ	RCKY	Mon, Jun 29, 1998	14.44	14.75	14.25	14.50
1347	NASDAQ	RCKY	Fri, Jun 26, 1998	14.63	14.63	14.38	14.38
1346	NASDAQ	RCKY	Thu, Jun 25, 1998	15.00	15.00	14.63	14.63
1345	NASDAQ	RCKY	Wed, Jun 24, 1998	14.75	15.00	14.50	15.00
1344	NASDAQ	RCKY	Tue, Jun 23, 1998	14.75	14.75	14.25	14.75
1343	NASDAQ	RCKY	Mon, Jun 22, 1998	13.81	14.50	13.75	14.13
1342	NASDAQ	RCKY	Fri, Jun 19, 1998	14.38	14.38	14.25	14.25
1341	NASDAQ	RCKY	Thu, Jun 18, 1998	15.06	15.06	14.25	14.38
1340	NASDAQ	RCKY	Wed, Jun 17, 1998	15.19	15.19	14.88	15.06
1339	NASDAQ	RCKY	Tue, Jun 16, 1998	15.00	15.00	14.75	15.00
1338	NASDAQ	RCKY	Mon, Jun 15, 1998	15.50	15.50	14.75	15.00
1337	NASDAQ	RCKY	Thu, Jun 11, 1998	15.00	15.00	14.75	14.75
1336	NASDAQ	RCKY	Wed, Jun 10, 1998	15.00	15.25	15.00	15.25
1335	NASDAQ	RCKY	Tue, Jun 9, 1998	15.00	15.63	15.00	15.13
1334	NASDAQ	RCKY	Mon, Jun 8, 1998	15.06	15.38	14.88	15.38
1333	NASDAQ	RCKY	Fri, Jun 5, 1998	15.00	15.00	14.91	15.00
1332	NASDAQ	RCKY	Thu, Jun 4, 1998	15.25	15.25	15.00	15.00
1331	NASDAQ	RCKY	Wed, Jun 3, 1998	15.31	15.50	15.31	15.38
1330	NASDAQ	RCKY	Tue, Jun 2, 1998	15.31	15.75	15.31	15.31
1329	NASDAQ	RCKY	Mon, Jun 1, 1998	15.31	16.00	15.31	15.38
1328	NASDAQ	RCKY	Fri, May 29, 1998	15.31	15.31	15.31	15.31
1327	NASDAQ	RCKY	Thu, May 28, 1998	15.44	15.44	15.44	15.44
1326	NASDAQ	RCKY	Wed, May 27, 1998	15.31	15.63	15.31	15.63
1325	NASDAQ	RCKY	Tue, May 26, 1998	15.50	15.50	15.50	15.50
1324	NASDAQ	RCKY	Fri, May 22, 1998	15.50	16.00	15.50	15.63
1323	NASDAQ	RCKY	Thu, May 21, 1998	15.56	15.56	15.56	15.56
1322	NASDAQ	RCKY	Wed, May 20, 1998	15.31	15.88	15.25	15.50
1321	NASDAQ	RCKY	Tue, May 19, 1998	15.13	15.44	15.13	15.31
1320	NASDAQ	RCKY	Mon, May 18, 1998	15.38	15.63	15.13	15.63
1319	NASDAQ	RCKY	Fri, May 15, 1998	16.00	16.00	15.38	15.75
1318	NASDAQ	RCKY	Thu, May 14, 1998	15.66	15.81	15.50	15.63
1317	NASDAQ	RCKY	Wed, May 13, 1998	16.00	16.00	15.38	15.38
1316	NASDAQ	RCKY	Tue, May 12, 1998	15.88	16.25	15.63	15.66
1315	NASDAQ	RCKY	Mon, May 11, 1998	16.25	16.25	15.88	16.00
1314	NASDAQ	RCKY	Fri, May 8, 1998	16.25	16.50	15.75	16.00
1313	NASDAQ	RCKY	Thu, May 7, 1998	16.38	16.50	16.25	16.25
1312	NASDAQ	RCKY	Wed, May 6, 1998	16.63	16.63	16.63	16.63
1311	NASDAQ	RCKY	Tue, May 5, 1998	16.50	16.50	16.38	16.38
1310	NASDAQ	RCKY	Mon, May 4, 1998	17.00	17.00	16.50	16.50
1309	NASDAQ	RCKY	Fri, May 1, 1998	16.50	16.88	16.50	16.63
1308	NASDAQ	RCKY	Thu, Apr 30, 1998	17.00	17.00	16.63	16.81
1307	NASDAQ	RCKY	Wed, Apr 29, 1998	16.50	17.13	16.50	16.50
1306	NASDAQ	RCKY	Tue, Apr 28, 1998	17.00	17.00	16.50	16.50
1305	NASDAQ	RCKY	Mon, Apr 27, 1998	16.94	17.00	16.38	16.75
1304	NASDAQ	RCKY	Fri, Apr 24, 1998	16.88	17.00	16.88	16.88
1303	NASDAQ	RCKY	Thu, Apr 23, 1998	17.50	17.50	17.00	17.50
1302	NASDAQ	RCKY	Wed, Apr 22, 1998	16.88	17.50	16.88	17.44
1301	NASDAQ	RCKY	Tue, Apr 21, 1998	16.25	17.25	16.25	17.13
1300	NASDAQ	RCKY	Mon, Apr 20, 1998	16.13	16.75	16.13	16.13
1299	NASDAQ	RCKY	Fri, Apr 17, 1998	16.75	16.75	16.13	16.63
1298	NASDAQ	RCKY	Thu, Apr 16, 1998	16.50	16.63	16.34	16.34
1297	NASDAQ	RCKY	Wed, Apr 15, 1998	15.88	16.88	15.88	16.63
1296	NASDAQ	RCKY	Tue, Apr 14, 1998	15.88	16.00	15.88	16.00
1295	NASDAQ	RCKY	Mon, Apr 13, 1998	15.63	15.63	15.38	15.50
1294	NASDAQ	RCKY	Thu, Apr 9, 1998	15.38	16.13	15.38	15.56
1293	NASDAQ	RCKY	Wed, Apr 8, 1998	16.00	16.00	15.44	15.50
1292	NASDAQ	RCKY	Tue, Apr 7, 1998	15.63	15.88	15.50	15.50
1291	NASDAQ	RCKY	Mon, Apr 6, 1998	15.56	16.25	15.56	15.75
1290	NASDAQ	RCKY	Fri, Apr 3, 1998	16.06	16.25	16.06	16.06
1289	NASDAQ	RCKY	Thu, Apr 2, 1998	16.38	16.75	16.13	16.13
1288	NASDAQ	RCKY	Wed, Apr 1, 1998	16.50	16.75	16.25	16.63
1287	NASDAQ	RCKY	Tue, Mar 31, 1998	16.63	16.63	16.06	16.06
1286	NASDAQ	RCKY	Mon, Mar 30, 1998	16.50	16.50	16.25	16.38
1285	NASDAQ	RCKY	Fri, Mar 27, 1998	16.13	16.50	15.75	16.50
1284	NASDAQ	RCKY	Thu, Mar 26, 1998	15.88	16.25	15.63	15.88
1283	NASDAQ	RCKY	Wed, Mar 25, 1998	15.81	15.88	15.75	15.88
1282	NASDAQ	RCKY	Tue, Mar 24, 1998	15.81	15.81	15.63	15.75
1281	NASDAQ	RCKY	Mon, Mar 23, 1998	15.50	15.50	15.25	15.50
1280	NASDAQ	RCKY	Fri, Mar 20, 1998	15.63	15.75	15.13	15.44
1279	NASDAQ	RCKY	Thu, Mar 19, 1998	15.13	15.56	15.13	15.19
1278	NASDAQ	RCKY	Wed, Mar 18, 1998	16.00	16.00	15.13	15.25
1277	NASDAQ	RCKY	Tue, Mar 17, 1998	16.00	16.00	15.25	15.56
1276	NASDAQ	RCKY	Mon, Mar 16, 1998	15.50	15.50	15.00	15.50
1275	NASDAQ	RCKY	Fri, Mar 13, 1998	15.25	15.25	15.00	15.25
1274	NASDAQ	RCKY	Thu, Mar 12, 1998	15.25	15.38	15.25	15.25
1273	NASDAQ	RCKY	Wed, Mar 11, 1998	15.75	16.25	15.50	15.50
1272	NASDAQ	RCKY	Tue, Mar 10, 1998	16.00	16.00	15.50	15.63
1271	NASDAQ	RCKY	Mon, Mar 9, 1998	16.50	17.00	15.50	15.63
1270	NASDAQ	RCKY	Fri, Mar 6, 1998	16.50	17.38	16.50	16.50
1269	NASDAQ	RCKY	Thu, Mar 5, 1998	17.00	17.63	16.25	16.63
1268	NASDAQ	RCKY	Wed, Mar 4, 1998	18.13	18.50	17.50	17.50
1267	NASDAQ	RCKY	Tue, Mar 3, 1998	18.75	18.75	17.88	18.44
1266	NASDAQ	RCKY	Mon, Mar 2, 1998	18.38	19.00	18.00	18.75
1265	NASDAQ	RCKY	Fri, Feb 27, 1998	18.38	18.75	18.38	18.50
1264	NASDAQ	RCKY	Thu, Feb 26, 1998	18.63	19.00	18.56	18.75
1263	NASDAQ	RCKY	Wed, Feb 25, 1998	18.56	18.88	18.50	18.75
1262	NASDAQ	RCKY	Tue, Feb 24, 1998	18.50	18.75	17.88	18.63
1261	NASDAQ	RCKY	Mon, Feb 23, 1998	17.50	18.38	16.88	17.75
1260	NASDAQ	RCKY	Fri, Feb 20, 1998	17.13	17.56	17.00	17.50
1259	NASDAQ	RCKY	Thu, Feb 19, 1998	17.31	17.50	16.81	16.81
1258	NASDAQ	RCKY	Wed, Feb 18, 1998	18.00	18.00	17.50	17.50
1257	NASDAQ	RCKY	Tue, Feb 17, 1998	17.75	18.00	17.50	17.50
1256	NASDAQ	RCKY	Fri, Feb 13, 1998	17.00	18.88	17.00	17.75
1255	NASDAQ	RCKY	Thu, Feb 12, 1998	16.25	17.00	16.25	16.97
1254	NASDAQ	RCKY	Wed, Feb 11, 1998	15.31	16.75	15.31	16.25
1253	NASDAQ	RCKY	Tue, Feb 10, 1998	15.00	15.88	15.00	15.25
1252	NASDAQ	RCKY	Mon, Feb 9, 1998	15.38	15.88	15.38	15.69
1251	NASDAQ	RCKY	Fri, Feb 6, 1998	15.75	15.75	15.25	15.50
1250	NASDAQ	RCKY	Thu, Feb 5, 1998	15.50	15.63	15.25	15.25
1249	NASDAQ	RCKY	Wed, Feb 4, 1998	15.25	15.63	15.25	15.25
1248	NASDAQ	RCKY	Tue, Feb 3, 1998	15.75	15.75	15.25	15.25
1247	NASDAQ	RCKY	Mon, Feb 2, 1998	15.25	15.50	15.13	15.38
1246	NASDAQ	RCKY	Fri, Jan 30, 1998	14.88	15.25	14.88	15.25
1245	NASDAQ	RCKY	Thu, Jan 29, 1998	15.00	15.44	14.88	14.88
1244	NASDAQ	RCKY	Wed, Jan 28, 1998	15.00	15.25	15.00	15.00
1243	NASDAQ	RCKY	Tue, Jan 27, 1998	15.25	15.25	15.00	15.00
1242	NASDAQ	RCKY	Mon, Jan 26, 1998	15.38	15.50	15.13	15.13
1241	NASDAQ	RCKY	Fri, Jan 23, 1998	14.38	15.50	14.38	15.50
1240	NASDAQ	RCKY	Thu, Jan 22, 1998	15.00	15.44	14.50	15.44
1239	NASDAQ	RCKY	Wed, Jan 21, 1998	15.25	15.63	14.88	15.19
1238	NASDAQ	RCKY	Tue, Jan 20, 1998	15.25	15.88	15.25	15.63
1237	NASDAQ	RCKY	Fri, Jan 16, 1998	15.50	15.50	14.75	15.31
1236	NASDAQ	RCKY	Thu, Jan 15, 1998	15.50	15.88	15.50	15.88
1235	NASDAQ	RCKY	Wed, Jan 14, 1998	15.56	15.88	15.50	15.88
1234	NASDAQ	RCKY	Tue, Jan 13, 1998	14.75	15.50	14.75	15.38
1233	NASDAQ	RCKY	Mon, Jan 12, 1998	15.00	15.50	14.75	14.75
1232	NASDAQ	RCKY	Fri, Jan 9, 1998	15.31	15.81	15.25	15.38
1231	NASDAQ	RCKY	Thu, Jan 8, 1998	15.50	16.00	15.13	15.50
1230	NASDAQ	RCKY	Wed, Jan 7, 1998	15.63	15.75	15.00	15.63
1229	NASDAQ	RCKY	Tue, Jan 6, 1998	15.00	15.63	15.00	15.00
1228	NASDAQ	RCKY	Mon, Jan 5, 1998	15.13	15.88	15.00	15.25
1227	NASDAQ	RCKY	Fri, Jan 2, 1998	15.00	15.00	15.00	15.00
1226	NASDAQ	RCKY	Wed, Dec 31, 1997	15.25	15.25	14.88	15.25
1225	NASDAQ	RCKY	Tue, Dec 30, 1997	15.06	15.25	14.88	14.88
1224	NASDAQ	RCKY	Mon, Dec 29, 1997	15.25	15.25	14.75	15.00
1223	NASDAQ	RCKY	Fri, Dec 26, 1997	15.00	15.25	15.00	15.13
1222	NASDAQ	RCKY	Wed, Dec 24, 1997	15.25	15.25	14.50	14.88
1221	NASDAQ	RCKY	Tue, Dec 23, 1997	16.25	16.25	14.38	14.56
1220	NASDAQ	RCKY	Mon, Dec 22, 1997	16.50	16.63	16.25	16.38
1219	NASDAQ	RCKY	Fri, Dec 19, 1997	16.63	16.75	16.50	16.50
1218	NASDAQ	RCKY	Thu, Dec 18, 1997	16.63	17.00	16.63	16.63
1217	NASDAQ	RCKY	Wed, Dec 17, 1997	16.88	17.25	16.75	16.75
1216	NASDAQ	RCKY	Tue, Dec 16, 1997	16.88	17.38	16.75	17.00
1215	NASDAQ	RCKY	Mon, Dec 15, 1997	15.75	16.63	15.75	16.63
1214	NASDAQ	RCKY	Fri, Dec 12, 1997	16.50	16.50	16.13	16.13
1213	NASDAQ	RCKY	Thu, Dec 11, 1997	16.63	16.63	16.44	16.44
1212	NASDAQ	RCKY	Wed, Dec 10, 1997	17.00	17.00	16.81	16.81
1211	NASDAQ	RCKY	Tue, Dec 9, 1997	16.88	17.50	16.88	17.25
1210	NASDAQ	RCKY	Mon, Dec 8, 1997	16.88	17.00	16.75	16.88
1209	NASDAQ	RCKY	Fri, Dec 5, 1997	16.63	16.88	16.63	16.88
1208	NASDAQ	RCKY	Thu, Dec 4, 1997	16.63	16.75	16.63	16.63
1207	NASDAQ	RCKY	Wed, Dec 3, 1997	16.75	17.44	16.63	16.88
1206	NASDAQ	RCKY	Tue, Dec 2, 1997	16.63	16.63	16.38	16.50
1205	NASDAQ	RCKY	Mon, Dec 1, 1997	17.25	17.25	16.63	16.75
1204	NASDAQ	RCKY	Fri, Nov 28, 1997	16.88	17.25	16.88	17.25
1203	NASDAQ	RCKY	Wed, Nov 26, 1997	17.13	17.25	17.00	17.00
1202	NASDAQ	RCKY	Tue, Nov 25, 1997	17.13	17.75	17.13	17.25
1201	NASDAQ	RCKY	Mon, Nov 24, 1997	17.38	17.38	17.38	17.38
1200	NASDAQ	RCKY	Fri, Nov 21, 1997	16.38	17.75	16.38	17.75
1199	NASDAQ	RCKY	Thu, Nov 20, 1997	16.25	17.00	16.25	16.50
1198	NASDAQ	RCKY	Wed, Nov 19, 1997	16.88	16.88	16.25	16.25
1197	NASDAQ	RCKY	Tue, Nov 18, 1997	16.75	16.88	16.50	16.50
1196	NASDAQ	RCKY	Mon, Nov 17, 1997	17.00	17.25	16.75	16.88
1195	NASDAQ	RCKY	Fri, Nov 14, 1997	17.25	17.25	16.88	16.88
1194	NASDAQ	RCKY	Thu, Nov 13, 1997	17.00	17.13	17.00	17.13
1193	NASDAQ	RCKY	Wed, Nov 12, 1997	17.50	17.56	17.00	17.00
1192	NASDAQ	RCKY	Tue, Nov 11, 1997	17.50	17.75	17.50	17.75
1191	NASDAQ	RCKY	Mon, Nov 10, 1997	17.50	17.50	17.50	17.50
1190	NASDAQ	RCKY	Fri, Nov 7, 1997	17.50	17.63	17.50	17.63
1189	NASDAQ	RCKY	Thu, Nov 6, 1997	17.63	17.75	17.50	17.63
1188	NASDAQ	RCKY	Wed, Nov 5, 1997	17.50	17.75	17.50	17.50
1187	NASDAQ	RCKY	Tue, Nov 4, 1997	17.63	17.75	17.50	17.50
1186	NASDAQ	RCKY	Mon, Nov 3, 1997	17.50	17.75	17.38	17.75
1185	NASDAQ	RCKY	Fri, Oct 31, 1997	17.75	18.00	17.38	17.38
1184	NASDAQ	RCKY	Thu, Oct 30, 1997	17.00	18.00	17.00	17.63
1183	NASDAQ	RCKY	Wed, Oct 29, 1997	17.75	18.00	17.00	17.00
1182	NASDAQ	RCKY	Tue, Oct 28, 1997	17.00	17.50	17.00	17.00
1181	NASDAQ	RCKY	Mon, Oct 27, 1997	18.25	18.25	16.94	17.00
1180	NASDAQ	RCKY	Fri, Oct 24, 1997	18.44	18.50	18.13	18.25
1179	NASDAQ	RCKY	Thu, Oct 23, 1997	18.50	18.50	18.38	18.38
1178	NASDAQ	RCKY	Wed, Oct 22, 1997	18.38	18.88	18.38	18.50
1177	NASDAQ	RCKY	Tue, Oct 21, 1997	18.75	18.88	18.38	18.88
1176	NASDAQ	RCKY	Mon, Oct 20, 1997	18.44	19.00	18.44	18.88
1175	NASDAQ	RCKY	Fri, Oct 17, 1997	18.44	18.75	18.38	18.38
1174	NASDAQ	RCKY	Thu, Oct 16, 1997	18.63	19.00	18.56	18.69
1173	NASDAQ	RCKY	Wed, Oct 15, 1997	18.63	18.88	18.25	18.88
1172	NASDAQ	RCKY	Tue, Oct 14, 1997	19.13	19.31	18.00	18.75
1171	NASDAQ	RCKY	Mon, Oct 13, 1997	19.75	20.00	19.25	19.25
1170	NASDAQ	RCKY	Fri, Oct 10, 1997	19.50	19.88	19.00	19.50
1169	NASDAQ	RCKY	Thu, Oct 9, 1997	20.13	20.50	19.75	19.88
1168	NASDAQ	RCKY	Wed, Oct 8, 1997	21.25	21.50	20.13	20.50
1167	NASDAQ	RCKY	Tue, Oct 7, 1997	19.25	21.50	19.00	21.19
1166	NASDAQ	RCKY	Mon, Oct 6, 1997	19.00	19.50	18.25	19.38
1165	NASDAQ	RCKY	Fri, Oct 3, 1997	18.50	19.00	18.50	19.00
1164	NASDAQ	RCKY	Thu, Oct 2, 1997	18.63	18.63	18.25	18.50
1163	NASDAQ	RCKY	Wed, Oct 1, 1997	18.28	18.50	18.00	18.50
1162	NASDAQ	RCKY	Tue, Sep 30, 1997	18.00	18.13	17.88	18.06
1161	NASDAQ	RCKY	Mon, Sep 29, 1997	17.50	18.00	17.38	18.00
1160	NASDAQ	RCKY	Fri, Sep 26, 1997	17.50	17.88	17.50	17.69
1159	NASDAQ	RCKY	Thu, Sep 25, 1997	17.63	17.88	17.50	17.63
1158	NASDAQ	RCKY	Wed, Sep 24, 1997	17.75	18.00	17.25	17.50
1157	NASDAQ	RCKY	Tue, Sep 23, 1997	17.63	17.75	17.25	17.38
1156	NASDAQ	RCKY	Mon, Sep 22, 1997	16.88	17.50	16.50	17.00
1155	NASDAQ	RCKY	Fri, Sep 19, 1997	16.38	17.00	16.38	16.88
1154	NASDAQ	RCKY	Thu, Sep 18, 1997	16.88	16.88	16.38	16.88
1153	NASDAQ	RCKY	Wed, Sep 17, 1997	17.00	17.00	16.25	16.63
1152	NASDAQ	RCKY	Tue, Sep 16, 1997	16.38	17.00	16.38	16.88
1151	NASDAQ	RCKY	Mon, Sep 15, 1997	16.50	17.25	16.38	16.63
1150	NASDAQ	RCKY	Fri, Sep 12, 1997	17.75	17.75	16.50	16.50
1149	NASDAQ	RCKY	Thu, Sep 11, 1997	17.75	18.13	17.75	17.88
1148	NASDAQ	RCKY	Wed, Sep 10, 1997	17.75	18.13	17.75	18.13
1147	NASDAQ	RCKY	Tue, Sep 9, 1997	18.00	18.50	17.50	18.00
1146	NASDAQ	RCKY	Mon, Sep 8, 1997	19.00	19.00	18.00	18.00
1145	NASDAQ	RCKY	Fri, Sep 5, 1997	18.50	19.00	18.50	18.88
1144	NASDAQ	RCKY	Thu, Sep 4, 1997	18.13	18.63	18.13	18.50
1143	NASDAQ	RCKY	Wed, Sep 3, 1997	18.38	18.56	17.75	18.13
1142	NASDAQ	RCKY	Tue, Sep 2, 1997	18.25	18.75	18.25	18.50
1141	NASDAQ	RCKY	Fri, Aug 29, 1997	18.00	18.63	18.00	18.50
1140	NASDAQ	RCKY	Thu, Aug 28, 1997	17.91	18.50	17.88	17.94
1139	NASDAQ	RCKY	Wed, Aug 27, 1997	17.44	18.00	17.25	17.88
1138	NASDAQ	RCKY	Tue, Aug 26, 1997	17.00	17.38	17.00	17.38
1137	NASDAQ	RCKY	Mon, Aug 25, 1997	17.63	17.63	17.00	17.13
1136	NASDAQ	RCKY	Fri, Aug 22, 1997	16.88	17.63	16.88	17.00
1135	NASDAQ	RCKY	Thu, Aug 21, 1997	16.88	17.63	16.88	17.13
1134	NASDAQ	RCKY	Wed, Aug 20, 1997	17.00	17.38	16.75	17.00
1133	NASDAQ	RCKY	Tue, Aug 19, 1997	17.25	17.50	16.75	17.13
1132	NASDAQ	RCKY	Mon, Aug 18, 1997	16.13	17.25	16.13	17.25
1131	NASDAQ	RCKY	Fri, Aug 15, 1997	16.38	17.00	16.00	16.13
1130	NASDAQ	RCKY	Thu, Aug 14, 1997	17.38	17.38	16.38	16.38
1129	NASDAQ	RCKY	Wed, Aug 13, 1997	17.25	17.38	16.50	16.50
1128	NASDAQ	RCKY	Tue, Aug 12, 1997	16.13	17.25	16.13	16.88
1127	NASDAQ	RCKY	Mon, Aug 11, 1997	16.75	17.50	15.88	16.50
1126	NASDAQ	RCKY	Fri, Aug 8, 1997	17.38	17.88	16.88	17.00
1125	NASDAQ	RCKY	Thu, Aug 7, 1997	19.25	19.25	17.38	18.25
1124	NASDAQ	RCKY	Wed, Aug 6, 1997	18.38	19.38	18.38	18.75
1123	NASDAQ	RCKY	Tue, Aug 5, 1997	18.63	18.75	18.13	18.38
1122	NASDAQ	RCKY	Mon, Aug 4, 1997	18.13	18.75	18.13	18.44
1121	NASDAQ	RCKY	Fri, Aug 1, 1997	18.50	18.88	18.38	18.38
1120	NASDAQ	RCKY	Thu, Jul 31, 1997	18.13	18.88	18.13	18.88
1119	NASDAQ	RCKY	Wed, Jul 30, 1997	18.00	18.63	17.88	18.13
1118	NASDAQ	RCKY	Tue, Jul 29, 1997	18.25	18.25	17.75	18.13
1117	NASDAQ	RCKY	Mon, Jul 28, 1997	17.75	18.13	17.75	18.00
1116	NASDAQ	RCKY	Fri, Jul 25, 1997	17.50	18.25	17.50	18.00
1115	NASDAQ	RCKY	Thu, Jul 24, 1997	17.38	17.88	17.38	17.50
1114	NASDAQ	RCKY	Wed, Jul 23, 1997	17.44	17.88	17.25	17.38
1113	NASDAQ	RCKY	Tue, Jul 22, 1997	18.00	18.00	17.38	17.50
1112	NASDAQ	RCKY	Mon, Jul 21, 1997	17.25	18.00	17.25	18.00
1111	NASDAQ	RCKY	Fri, Jul 18, 1997	17.25	17.75	17.25	17.75
1110	NASDAQ	RCKY	Thu, Jul 17, 1997	17.63	17.63	17.25	17.50
1109	NASDAQ	RCKY	Wed, Jul 16, 1997	18.50	18.50	17.63	17.63
1108	NASDAQ	RCKY	Tue, Jul 15, 1997	17.25	18.63	17.13	18.00
1107	NASDAQ	RCKY	Mon, Jul 14, 1997	16.63	17.25	16.63	17.13
1106	NASDAQ	RCKY	Fri, Jul 11, 1997	16.63	17.00	16.63	16.63
1105	NASDAQ	RCKY	Thu, Jul 10, 1997	16.50	17.00	16.50	16.63
1104	NASDAQ	RCKY	Wed, Jul 9, 1997	16.75	17.00	16.63	16.63
1103	NASDAQ	RCKY	Tue, Jul 8, 1997	17.00	17.00	16.50	17.00
1102	NASDAQ	RCKY	Mon, Jul 7, 1997	16.63	17.13	16.50	16.88
1101	NASDAQ	RCKY	Thu, Jul 3, 1997	17.25	17.25	16.63	16.69
1100	NASDAQ	RCKY	Wed, Jul 2, 1997	17.38	17.38	16.75	16.88
1099	NASDAQ	RCKY	Tue, Jul 1, 1997	16.50	17.13	16.38	16.63
1098	NASDAQ	RCKY	Mon, Jun 30, 1997	17.00	17.00	15.88	16.50
1097	NASDAQ	RCKY	Fri, Jun 27, 1997	17.00	17.38	16.69	17.25
1096	NASDAQ	RCKY	Thu, Jun 26, 1997	16.88	17.38	16.88	17.00
1095	NASDAQ	RCKY	Wed, Jun 25, 1997	16.13	17.38	16.13	17.00
1094	NASDAQ	RCKY	Tue, Jun 24, 1997	16.50	16.63	15.88	16.44
1093	NASDAQ	RCKY	Mon, Jun 23, 1997	17.00	17.00	15.88	15.88
1092	NASDAQ	RCKY	Fri, Jun 20, 1997	16.75	17.00	16.38	16.88
1091	NASDAQ	RCKY	Thu, Jun 19, 1997	16.25	17.25	16.00	16.50
1090	NASDAQ	RCKY	Wed, Jun 18, 1997	15.38	16.25	15.13	16.00
1089	NASDAQ	RCKY	Tue, Jun 17, 1997	15.88	16.00	15.38	15.88
1088	NASDAQ	RCKY	Mon, Jun 16, 1997	16.00	16.13	15.63	16.13
1087	NASDAQ	RCKY	Fri, Jun 13, 1997	15.88	16.13	15.63	15.75
1086	NASDAQ	RCKY	Thu, Jun 12, 1997	15.50	15.75	15.13	15.50
1085	NASDAQ	RCKY	Wed, Jun 11, 1997	14.88	15.50	14.88	15.44
1084	NASDAQ	RCKY	Tue, Jun 10, 1997	14.75	15.25	14.38	14.75
1083	NASDAQ	RCKY	Mon, Jun 9, 1997	15.00	15.50	14.75	14.75
1082	NASDAQ	RCKY	Fri, Jun 6, 1997	14.50	15.75	14.50	15.00
1081	NASDAQ	RCKY	Thu, Jun 5, 1997	14.63	14.88	14.25	14.50
1080	NASDAQ	RCKY	Wed, Jun 4, 1997	14.25	14.75	14.25	14.50
1079	NASDAQ	RCKY	Tue, Jun 3, 1997	14.50	14.75	14.00	14.25
1078	NASDAQ	RCKY	Mon, Jun 2, 1997	13.75	14.50	13.63	14.25
1077	NASDAQ	RCKY	Thu, May 29, 1997	13.00	13.75	13.00	13.75
1076	NASDAQ	RCKY	Wed, May 28, 1997	13.38	13.63	13.13	13.50
1075	NASDAQ	RCKY	Tue, May 27, 1997	13.50	13.63	13.25	13.50
1074	NASDAQ	RCKY	Fri, May 23, 1997	13.63	13.63	13.00	13.63
1073	NASDAQ	RCKY	Thu, May 22, 1997	13.75	14.25	13.00	13.50
1072	NASDAQ	RCKY	Wed, May 21, 1997	14.88	15.00	13.88	14.00
1071	NASDAQ	RCKY	Tue, May 20, 1997	13.00	14.88	13.00	14.25
1070	NASDAQ	RCKY	Mon, May 19, 1997	13.00	13.50	12.88	13.00
1069	NASDAQ	RCKY	Fri, May 16, 1997	12.63	13.25	12.63	13.13
1068	NASDAQ	RCKY	Thu, May 15, 1997	12.63	13.00	12.63	12.63
1067	NASDAQ	RCKY	Wed, May 14, 1997	13.25	13.38	12.63	12.63
1066	NASDAQ	RCKY	Tue, May 13, 1997	13.25	14.00	13.25	14.00
1065	NASDAQ	RCKY	Mon, May 12, 1997	14.88	14.88	13.25	13.75
1064	NASDAQ	RCKY	Fri, May 9, 1997	14.75	15.00	14.00	14.00
1063	NASDAQ	RCKY	Thu, May 8, 1997	15.38	15.75	14.50	14.63
1062	NASDAQ	RCKY	Wed, May 7, 1997	15.25	15.50	14.63	15.38
1061	NASDAQ	RCKY	Tue, May 6, 1997	13.88	15.25	13.75	15.00
1060	NASDAQ	RCKY	Mon, May 5, 1997	13.63	13.88	13.50	13.75
1059	NASDAQ	RCKY	Fri, May 2, 1997	13.63	14.00	13.50	13.63
1058	NASDAQ	RCKY	Thu, May 1, 1997	13.00	13.50	12.75	13.38
1057	NASDAQ	RCKY	Wed, Apr 30, 1997	13.63	13.63	12.88	12.88
1056	NASDAQ	RCKY	Tue, Apr 29, 1997	12.88	12.94	12.88	12.88
1055	NASDAQ	RCKY	Mon, Apr 28, 1997	13.63	13.63	12.88	13.13
1054	NASDAQ	RCKY	Fri, Apr 25, 1997	12.88	13.63	12.88	13.50
1053	NASDAQ	RCKY	Thu, Apr 24, 1997	12.88	13.25	12.88	12.88
1052	NASDAQ	RCKY	Wed, Apr 23, 1997	13.50	13.50	13.00	13.00
1051	NASDAQ	RCKY	Tue, Apr 22, 1997	13.13	13.38	12.63	13.13
1050	NASDAQ	RCKY	Mon, Apr 21, 1997	13.13	13.75	13.13	13.13
1049	NASDAQ	RCKY	Fri, Apr 18, 1997	13.38	13.88	13.13	13.88
1048	NASDAQ	RCKY	Thu, Apr 17, 1997	13.63	14.00	13.50	13.50
1047	NASDAQ	RCKY	Wed, Apr 16, 1997	14.13	14.13	13.50	13.88
1046	NASDAQ	RCKY	Tue, Apr 15, 1997	14.00	14.50	13.50	13.50
1045	NASDAQ	RCKY	Mon, Apr 14, 1997	13.38	14.38	13.38	14.38
1044	NASDAQ	RCKY	Fri, Apr 11, 1997	13.38	14.00	13.38	13.50
1043	NASDAQ	RCKY	Thu, Apr 10, 1997	13.50	14.00	13.50	13.75
1042	NASDAQ	RCKY	Wed, Apr 9, 1997	13.38	14.00	13.38	14.00
1041	NASDAQ	RCKY	Tue, Apr 8, 1997	13.38	14.00	13.38	13.50
1040	NASDAQ	RCKY	Mon, Apr 7, 1997	13.38	13.50	13.38	13.50
1039	NASDAQ	RCKY	Fri, Apr 4, 1997	13.63	14.00	13.63	13.63
1038	NASDAQ	RCKY	Thu, Apr 3, 1997	13.63	14.13	13.63	13.63
1037	NASDAQ	RCKY	Wed, Apr 2, 1997	12.88	13.88	12.88	13.75
1036	NASDAQ	RCKY	Tue, Apr 1, 1997	13.38	13.38	12.75	12.75
1035	NASDAQ	RCKY	Mon, Mar 31, 1997	13.25	13.38	12.75	13.38
1034	NASDAQ	RCKY	Thu, Mar 27, 1997	14.13	14.50	12.75	13.00
1033	NASDAQ	RCKY	Wed, Mar 26, 1997	12.88	14.00	12.88	13.38
1032	NASDAQ	RCKY	Tue, Mar 25, 1997	12.13	14.13	11.75	13.13
1031	NASDAQ	RCKY	Mon, Mar 24, 1997	12.88	13.25	12.25	12.50
1030	NASDAQ	RCKY	Fri, Mar 21, 1997	12.63	13.75	12.50	13.13
1029	NASDAQ	RCKY	Thu, Mar 20, 1997	13.25	13.25	12.63	12.63
1028	NASDAQ	RCKY	Wed, Mar 19, 1997	13.13	13.38	12.63	13.13
1027	NASDAQ	RCKY	Tue, Mar 18, 1997	13.75	14.25	13.25	13.75
1026	NASDAQ	RCKY	Mon, Mar 17, 1997	13.50	14.25	12.50	13.88
1025	NASDAQ	RCKY	Fri, Mar 14, 1997	15.13	15.13	13.50	13.50
1024	NASDAQ	RCKY	Thu, Mar 13, 1997	14.63	15.13	14.13	14.75
1023	NASDAQ	RCKY	Wed, Mar 12, 1997	15.88	16.25	14.25	14.50
1022	NASDAQ	RCKY	Tue, Mar 11, 1997	16.00	16.13	15.00	15.69
1021	NASDAQ	RCKY	Mon, Mar 10, 1997	14.75	16.00	14.63	15.25
1020	NASDAQ	RCKY	Fri, Mar 7, 1997	14.13	14.50	13.75	14.25
1019	NASDAQ	RCKY	Thu, Mar 6, 1997	13.25	14.38	13.25	14.00
1018	NASDAQ	RCKY	Wed, Mar 5, 1997	13.63	13.63	13.13	13.50
1017	NASDAQ	RCKY	Tue, Mar 4, 1997	13.88	14.38	13.63	14.00
1016	NASDAQ	RCKY	Mon, Mar 3, 1997	13.50	14.25	13.50	14.00
1015	NASDAQ	RCKY	Fri, Feb 28, 1997	13.13	14.00	13.13	14.00
1014	NASDAQ	RCKY	Thu, Feb 27, 1997	13.50	14.00	13.00	13.13
1013	NASDAQ	RCKY	Wed, Feb 26, 1997	13.50	13.50	12.88	13.50
1012	NASDAQ	RCKY	Tue, Feb 25, 1997	12.50	13.50	12.50	13.38
1011	NASDAQ	RCKY	Mon, Feb 24, 1997	12.50	12.50	12.50	12.50
1010	NASDAQ	RCKY	Fri, Feb 21, 1997	12.50	13.13	12.50	12.63
1009	NASDAQ	RCKY	Thu, Feb 20, 1997	13.00	13.50	12.13	12.50
1008	NASDAQ	RCKY	Wed, Feb 19, 1997	13.00	13.75	13.00	13.00
1007	NASDAQ	RCKY	Tue, Feb 18, 1997	13.00	13.75	13.00	13.25
1006	NASDAQ	RCKY	Fri, Feb 14, 1997	13.00	13.75	13.00	13.38
1005	NASDAQ	RCKY	Thu, Feb 13, 1997	14.38	14.38	13.00	13.00
1004	NASDAQ	RCKY	Wed, Feb 12, 1997	13.75	14.25	13.13	14.00
1003	NASDAQ	RCKY	Tue, Feb 11, 1997	13.13	13.75	13.13	13.13
1002	NASDAQ	RCKY	Mon, Feb 10, 1997	13.88	14.63	13.13	13.13
1001	NASDAQ	RCKY	Fri, Feb 7, 1997	13.00	14.63	13.00	14.13
1000	NASDAQ	RCKY	Thu, Feb 6, 1997	12.75	13.63	12.75	13.13
999	NASDAQ	RCKY	Wed, Feb 5, 1997	13.00	13.50	12.06	12.88
998	NASDAQ	RCKY	Tue, Feb 4, 1997	11.50	13.25	11.50	12.50
997	NASDAQ	RCKY	Mon, Feb 3, 1997	11.75	12.00	10.75	11.50
996	NASDAQ	RCKY	Fri, Jan 31, 1997	10.00	11.38	10.00	11.25
995	NASDAQ	RCKY	Thu, Jan 30, 1997	8.88	9.63	8.88	9.13
994	NASDAQ	RCKY	Wed, Jan 29, 1997	9.13	9.25	8.88	9.06
993	NASDAQ	RCKY	Tue, Jan 28, 1997	8.88	9.25	8.63	9.25
992	NASDAQ	RCKY	Mon, Jan 27, 1997	9.25	9.25	8.63	8.63
991	NASDAQ	RCKY	Fri, Jan 24, 1997	8.88	9.25	8.88	8.88
990	NASDAQ	RCKY	Thu, Jan 23, 1997	8.88	9.00	8.88	8.88
989	NASDAQ	RCKY	Wed, Jan 22, 1997	8.63	9.25	8.63	9.25
988	NASDAQ	RCKY	Tue, Jan 21, 1997	8.63	9.25	8.63	9.25
987	NASDAQ	RCKY	Mon, Jan 20, 1997	8.75	9.25	8.75	8.75
986	NASDAQ	RCKY	Fri, Jan 17, 1997	8.25	9.25	8.25	8.75
985	NASDAQ	RCKY	Thu, Jan 16, 1997	8.50	8.50	8.25	8.50
984	NASDAQ	RCKY	Wed, Jan 15, 1997	8.25	8.25	8.25	8.25
983	NASDAQ	RCKY	Tue, Jan 14, 1997	8.50	9.00	8.25	8.25
982	NASDAQ	RCKY	Mon, Jan 13, 1997	8.50	9.00	8.50	8.50
981	NASDAQ	RCKY	Fri, Jan 10, 1997	8.50	8.63	8.50	8.50
980	NASDAQ	RCKY	Thu, Jan 9, 1997	8.50	9.00	8.50	8.50
979	NASDAQ	RCKY	Wed, Jan 8, 1997	8.50	9.00	8.50	8.50
978	NASDAQ	RCKY	Tue, Jan 7, 1997	8.50	8.50	8.50	8.50
977	NASDAQ	RCKY	Mon, Jan 6, 1997	9.00	9.00	8.50	8.75
976	NASDAQ	RCKY	Fri, Jan 3, 1997	9.00	9.00	8.50	8.50
975	NASDAQ	RCKY	Thu, Jan 2, 1997	8.50	9.00	8.50	8.75
974	NASDAQ	RCKY	Tue, Dec 31, 1996	8.50	8.88	8.50	8.88
973	NASDAQ	RCKY	Mon, Dec 30, 1996	8.50	8.50	8.50	8.50
972	NASDAQ	RCKY	Fri, Dec 27, 1996	8.50	9.00	8.50	8.50
971	NASDAQ	RCKY	Thu, Dec 26, 1996	8.50	8.63	8.50	8.50
970	NASDAQ	RCKY	Mon, Dec 23, 1996	8.50	8.50	8.50	8.50
969	NASDAQ	RCKY	Fri, Dec 20, 1996	8.38	9.00	8.38	9.00
968	NASDAQ	RCKY	Thu, Dec 19, 1996	8.88	8.88	8.50	8.63
967	NASDAQ	RCKY	Wed, Dec 18, 1996	8.50	8.50	8.50	8.50
966	NASDAQ	RCKY	Tue, Dec 17, 1996	8.75	9.25	8.50	9.00
965	NASDAQ	RCKY	Mon, Dec 16, 1996	9.25	9.25	8.75	8.75
964	NASDAQ	RCKY	Fri, Dec 13, 1996	8.75	8.75	8.75	8.75
963	NASDAQ	RCKY	Thu, Dec 12, 1996	8.75	8.75	8.75	8.75
962	NASDAQ	RCKY	Wed, Dec 11, 1996	9.38	9.38	8.75	8.75
961	NASDAQ	RCKY	Tue, Dec 10, 1996	9.00	9.50	8.88	9.38
960	NASDAQ	RCKY	Mon, Dec 9, 1996	8.50	9.25	8.50	9.25
959	NASDAQ	RCKY	Fri, Dec 6, 1996	9.13	9.13	8.50	9.13
958	NASDAQ	RCKY	Thu, Dec 5, 1996	9.00	9.13	8.75	9.13
957	NASDAQ	RCKY	Tue, Dec 3, 1996	8.75	8.88	8.75	8.88
956	NASDAQ	RCKY	Mon, Dec 2, 1996	8.75	8.75	8.75	8.75
955	NASDAQ	RCKY	Fri, Nov 29, 1996	9.38	9.38	8.75	8.75
954	NASDAQ	RCKY	Wed, Nov 27, 1996	8.75	8.75	8.75	8.75
953	NASDAQ	RCKY	Tue, Nov 26, 1996	8.88	8.88	8.75	8.75
952	NASDAQ	RCKY	Mon, Nov 25, 1996	9.50	9.50	9.00	9.00
951	NASDAQ	RCKY	Fri, Nov 22, 1996	9.00	9.25	8.88	9.25
950	NASDAQ	RCKY	Thu, Nov 21, 1996	8.63	9.00	8.63	9.00
949	NASDAQ	RCKY	Wed, Nov 20, 1996	9.00	9.00	8.63	9.00
948	NASDAQ	RCKY	Tue, Nov 19, 1996	8.50	9.00	8.50	9.00
947	NASDAQ	RCKY	Mon, Nov 18, 1996	8.50	8.50	8.50	8.50
946	NASDAQ	RCKY	Fri, Nov 15, 1996	9.00	9.00	8.50	8.50
945	NASDAQ	RCKY	Thu, Nov 14, 1996	8.88	9.00	8.75	9.00
944	NASDAQ	RCKY	Wed, Nov 13, 1996	8.75	9.00	8.75	8.88
943	NASDAQ	RCKY	Tue, Nov 12, 1996	8.75	8.75	8.75	8.75
942	NASDAQ	RCKY	Mon, Nov 11, 1996	9.25	9.25	8.75	9.00
941	NASDAQ	RCKY	Fri, Nov 8, 1996	8.75	8.75	8.75	8.75
940	NASDAQ	RCKY	Thu, Nov 7, 1996	8.75	9.25	8.75	8.81
939	NASDAQ	RCKY	Wed, Nov 6, 1996	8.75	9.25	8.75	9.25
938	NASDAQ	RCKY	Tue, Nov 5, 1996	9.25	9.25	8.75	9.00
937	NASDAQ	RCKY	Mon, Nov 4, 1996	10.00	10.00	9.25	9.25
936	NASDAQ	RCKY	Fri, Nov 1, 1996	9.25	10.00	9.25	9.88
935	NASDAQ	RCKY	Thu, Oct 31, 1996	9.50	9.50	9.00	9.38
934	NASDAQ	RCKY	Wed, Oct 30, 1996	9.00	9.50	9.00	9.00
933	NASDAQ	RCKY	Tue, Oct 29, 1996	9.00	9.13	9.00	9.00
932	NASDAQ	RCKY	Mon, Oct 28, 1996	9.00	9.50	9.00	9.38
931	NASDAQ	RCKY	Fri, Oct 25, 1996	8.88	9.50	8.88	9.00
930	NASDAQ	RCKY	Thu, Oct 24, 1996	8.38	9.13	8.38	8.50
929	NASDAQ	RCKY	Wed, Oct 23, 1996	8.38	8.88	8.38	8.88
928	NASDAQ	RCKY	Tue, Oct 22, 1996	8.88	8.88	8.38	8.38
927	NASDAQ	RCKY	Mon, Oct 21, 1996	8.38	8.88	8.38	8.38
926	NASDAQ	RCKY	Fri, Oct 18, 1996	8.38	8.38	8.38	8.38
925	NASDAQ	RCKY	Thu, Oct 17, 1996	8.38	8.88	8.38	8.38
924	NASDAQ	RCKY	Wed, Oct 16, 1996	8.38	8.38	8.38	8.38
923	NASDAQ	RCKY	Tue, Oct 15, 1996	8.38	8.88	8.38	8.88
922	NASDAQ	RCKY	Mon, Oct 14, 1996	8.38	8.88	8.38	8.88
921	NASDAQ	RCKY	Fri, Oct 11, 1996	8.38	8.88	8.38	8.88
920	NASDAQ	RCKY	Thu, Oct 10, 1996	8.38	8.38	8.38	8.38
919	NASDAQ	RCKY	Wed, Oct 9, 1996	8.25	8.50	8.25	8.50
918	NASDAQ	RCKY	Mon, Oct 7, 1996	8.75	9.00	8.50	8.50
917	NASDAQ	RCKY	Fri, Oct 4, 1996	9.25	9.25	8.63	8.75
916	NASDAQ	RCKY	Thu, Oct 3, 1996	7.50	9.00	7.50	8.88
915	NASDAQ	RCKY	Wed, Oct 2, 1996	7.50	8.13	7.25	7.38
914	NASDAQ	RCKY	Tue, Oct 1, 1996	7.25	7.25	6.75	6.88
913	NASDAQ	RCKY	Mon, Sep 30, 1996	7.00	7.00	6.75	7.00
912	NASDAQ	RCKY	Fri, Sep 27, 1996	7.00	7.50	7.00	7.00
911	NASDAQ	RCKY	Thu, Sep 26, 1996	7.00	7.38	7.00	7.25
910	NASDAQ	RCKY	Wed, Sep 25, 1996	7.50	7.50	7.00	7.00
909	NASDAQ	RCKY	Tue, Sep 24, 1996	7.00	7.00	7.00	7.00
908	NASDAQ	RCKY	Mon, Sep 23, 1996	7.00	7.50	7.00	7.50
907	NASDAQ	RCKY	Fri, Sep 20, 1996	7.50	7.50	7.00	7.25
906	NASDAQ	RCKY	Wed, Sep 18, 1996	7.25	7.50	7.00	7.13
905	NASDAQ	RCKY	Tue, Sep 17, 1996	7.00	7.50	7.00	7.06
904	NASDAQ	RCKY	Mon, Sep 16, 1996	7.13	7.50	7.00	7.50
903	NASDAQ	RCKY	Fri, Sep 13, 1996	7.00	7.00	7.00	7.00
902	NASDAQ	RCKY	Thu, Sep 12, 1996	7.50	7.50	7.50	7.50
901	NASDAQ	RCKY	Wed, Sep 11, 1996	7.50	7.50	7.50	7.50
900	NASDAQ	RCKY	Tue, Sep 10, 1996	7.50	7.50	7.00	7.00
899	NASDAQ	RCKY	Mon, Sep 9, 1996	7.00	7.31	7.00	7.31
898	NASDAQ	RCKY	Fri, Sep 6, 1996	7.00	7.50	7.00	7.50
897	NASDAQ	RCKY	Thu, Sep 5, 1996	7.00	7.50	7.00	7.50
896	NASDAQ	RCKY	Wed, Sep 4, 1996	7.38	7.50	7.13	7.25
895	NASDAQ	RCKY	Tue, Sep 3, 1996	7.50	7.50	7.00	7.00
894	NASDAQ	RCKY	Fri, Aug 30, 1996	7.00	7.00	7.00	7.00
893	NASDAQ	RCKY	Thu, Aug 29, 1996	7.50	7.75	7.25	7.25
892	NASDAQ	RCKY	Wed, Aug 28, 1996	7.50	7.63	7.50	7.50
891	NASDAQ	RCKY	Tue, Aug 27, 1996	7.50	7.50	7.50	7.50
890	NASDAQ	RCKY	Mon, Aug 26, 1996	7.50	8.00	7.50	7.50
889	NASDAQ	RCKY	Fri, Aug 23, 1996	7.75	8.00	7.50	7.75
888	NASDAQ	RCKY	Thu, Aug 22, 1996	7.75	7.94	7.50	7.50
887	NASDAQ	RCKY	Wed, Aug 21, 1996	7.75	8.25	7.75	8.25
886	NASDAQ	RCKY	Tue, Aug 20, 1996	8.25	8.25	7.75	7.75
885	NASDAQ	RCKY	Fri, Aug 16, 1996	8.25	8.25	7.75	7.75
884	NASDAQ	RCKY	Thu, Aug 15, 1996	8.00	8.25	7.75	7.75
883	NASDAQ	RCKY	Wed, Aug 14, 1996	8.25	8.25	7.75	7.75
882	NASDAQ	RCKY	Tue, Aug 13, 1996	8.00	8.00	7.50	7.50
881	NASDAQ	RCKY	Mon, Aug 12, 1996	7.50	8.25	7.50	7.50
880	NASDAQ	RCKY	Fri, Aug 9, 1996	8.25	8.25	8.00	8.25
879	NASDAQ	RCKY	Thu, Aug 8, 1996	7.75	8.25	7.50	7.50
878	NASDAQ	RCKY	Wed, Aug 7, 1996	7.50	7.56	7.50	7.50
877	NASDAQ	RCKY	Tue, Aug 6, 1996	8.00	8.00	7.50	7.50
876	NASDAQ	RCKY	Mon, Aug 5, 1996	7.50	8.00	7.50	7.50
875	NASDAQ	RCKY	Fri, Aug 2, 1996	7.50	8.00	7.50	8.00
874	NASDAQ	RCKY	Thu, Aug 1, 1996	7.50	7.50	7.50	7.50
873	NASDAQ	RCKY	Wed, Jul 31, 1996	7.63	7.69	7.50	7.50
872	NASDAQ	RCKY	Tue, Jul 30, 1996	7.50	7.88	7.50	7.50
871	NASDAQ	RCKY	Mon, Jul 29, 1996	7.63	8.00	7.50	7.50
870	NASDAQ	RCKY	Fri, Jul 26, 1996	7.63	7.63	7.63	7.63
869	NASDAQ	RCKY	Thu, Jul 25, 1996	7.63	7.63	7.63	7.63
868	NASDAQ	RCKY	Wed, Jul 24, 1996	7.63	7.81	7.63	7.63
867	NASDAQ	RCKY	Tue, Jul 23, 1996	7.75	7.81	7.75	7.81
866	NASDAQ	RCKY	Mon, Jul 22, 1996	7.75	7.75	7.75	7.75
865	NASDAQ	RCKY	Fri, Jul 19, 1996	7.88	7.88	7.88	7.88
864	NASDAQ	RCKY	Thu, Jul 18, 1996	7.75	8.25	7.50	8.25
863	NASDAQ	RCKY	Wed, Jul 17, 1996	7.56	7.75	7.38	7.75
862	NASDAQ	RCKY	Tue, Jul 16, 1996	7.50	7.75	7.25	7.75
861	NASDAQ	RCKY	Mon, Jul 15, 1996	7.50	8.00	7.50	7.56
860	NASDAQ	RCKY	Fri, Jul 12, 1996	7.50	8.00	7.50	7.50
859	NASDAQ	RCKY	Thu, Jul 11, 1996	7.50	8.00	7.50	7.50
858	NASDAQ	RCKY	Wed, Jul 10, 1996	7.88	8.00	7.75	7.81
857	NASDAQ	RCKY	Tue, Jul 9, 1996	7.88	8.13	7.88	8.13
856	NASDAQ	RCKY	Mon, Jul 8, 1996	7.88	8.25	7.88	8.06
855	NASDAQ	RCKY	Wed, Jul 3, 1996	7.88	8.25	7.88	8.25
854	NASDAQ	RCKY	Tue, Jul 2, 1996	7.88	8.13	7.88	7.88
853	NASDAQ	RCKY	Mon, Jul 1, 1996	7.88	8.25	7.88	8.00
852	NASDAQ	RCKY	Fri, Jun 28, 1996	8.00	8.25	7.88	7.88
851	NASDAQ	RCKY	Thu, Jun 27, 1996	7.88	8.25	7.88	8.06
850	NASDAQ	RCKY	Wed, Jun 26, 1996	8.06	8.25	8.00	8.25
849	NASDAQ	RCKY	Tue, Jun 25, 1996	7.75	8.25	7.75	7.75
848	NASDAQ	RCKY	Mon, Jun 24, 1996	7.75	8.25	7.75	8.25
847	NASDAQ	RCKY	Fri, Jun 21, 1996	7.63	8.00	7.63	8.00
846	NASDAQ	RCKY	Thu, Jun 20, 1996	7.63	8.00	7.63	7.63
845	NASDAQ	RCKY	Wed, Jun 19, 1996	7.50	7.88	7.50	7.88
844	NASDAQ	RCKY	Tue, Jun 18, 1996	7.75	8.00	7.75	7.88
843	NASDAQ	RCKY	Mon, Jun 17, 1996	8.50	8.50	7.75	7.88
842	NASDAQ	RCKY	Fri, Jun 14, 1996	7.75	8.25	7.75	7.75
841	NASDAQ	RCKY	Thu, Jun 13, 1996	7.50	7.75	7.50	7.50
840	NASDAQ	RCKY	Wed, Jun 12, 1996	7.88	8.13	7.50	7.50
839	NASDAQ	RCKY	Tue, Jun 11, 1996	7.25	7.88	7.25	7.38
838	NASDAQ	RCKY	Mon, Jun 10, 1996	7.88	7.88	7.25	7.25
837	NASDAQ	RCKY	Fri, Jun 7, 1996	7.25	7.25	7.25	7.25
836	NASDAQ	RCKY	Thu, Jun 6, 1996	7.50	7.50	7.25	7.25
835	NASDAQ	RCKY	Wed, Jun 5, 1996	7.63	8.00	7.63	7.63
834	NASDAQ	RCKY	Tue, Jun 4, 1996	7.13	7.75	7.13	7.63
833	NASDAQ	RCKY	Mon, Jun 3, 1996	7.50	7.50	7.00	7.50
832	NASDAQ	RCKY	Fri, May 31, 1996	7.00	7.50	7.00	7.00
831	NASDAQ	RCKY	Thu, May 30, 1996	7.50	7.50	7.00	7.00
830	NASDAQ	RCKY	Wed, May 29, 1996	7.75	7.75	7.25	7.25
829	NASDAQ	RCKY	Tue, May 28, 1996	7.50	8.00	7.25	7.25
828	NASDAQ	RCKY	Fri, May 24, 1996	8.00	8.00	7.50	7.50
827	NASDAQ	RCKY	Thu, May 23, 1996	8.00	8.00	7.50	8.00
826	NASDAQ	RCKY	Wed, May 22, 1996	7.50	8.00	7.50	8.00
825	NASDAQ	RCKY	Tue, May 21, 1996	7.50	8.00	7.50	7.94
824	NASDAQ	RCKY	Mon, May 20, 1996	7.50	8.00	7.50	7.75
823	NASDAQ	RCKY	Fri, May 17, 1996	8.25	8.25	7.50	7.50
822	NASDAQ	RCKY	Thu, May 16, 1996	7.25	8.00	7.25	7.38
821	NASDAQ	RCKY	Wed, May 15, 1996	7.50	7.50	7.00	7.38
820	NASDAQ	RCKY	Tue, May 14, 1996	6.50	7.38	6.50	7.38
819	NASDAQ	RCKY	Mon, May 13, 1996	6.50	7.13	6.50	6.50
818	NASDAQ	RCKY	Fri, May 10, 1996	6.75	7.13	6.50	6.50
817	NASDAQ	RCKY	Thu, May 9, 1996	6.50	7.13	6.50	6.75
816	NASDAQ	RCKY	Wed, May 8, 1996	6.88	7.13	6.50	7.13
815	NASDAQ	RCKY	Tue, May 7, 1996	6.50	6.88	6.50	6.88
814	NASDAQ	RCKY	Mon, May 6, 1996	6.50	6.88	6.50	6.88
813	NASDAQ	RCKY	Fri, May 3, 1996	6.88	6.88	6.50	6.50
812	NASDAQ	RCKY	Thu, May 2, 1996	6.50	6.88	6.50	6.88
811	NASDAQ	RCKY	Wed, May 1, 1996	6.50	6.88	6.50	6.50
810	NASDAQ	RCKY	Tue, Apr 30, 1996	6.88	6.88	6.50	6.75
809	NASDAQ	RCKY	Mon, Apr 29, 1996	6.50	6.88	6.50	6.88
808	NASDAQ	RCKY	Fri, Apr 26, 1996	6.75	6.75	6.00	6.50
807	NASDAQ	RCKY	Thu, Apr 25, 1996	5.63	6.75	5.63	6.50
806	NASDAQ	RCKY	Wed, Apr 24, 1996	6.00	6.13	5.75	6.13
805	NASDAQ	RCKY	Tue, Apr 23, 1996	6.13	6.13	6.00	6.00
804	NASDAQ	RCKY	Mon, Apr 22, 1996	5.63	6.13	5.63	6.00
803	NASDAQ	RCKY	Fri, Apr 19, 1996	5.63	6.13	5.63	6.13
802	NASDAQ	RCKY	Thu, Apr 18, 1996	5.63	6.00	5.63	5.63
801	NASDAQ	RCKY	Wed, Apr 17, 1996	5.63	6.13	5.63	6.13
800	NASDAQ	RCKY	Tue, Apr 16, 1996	6.13	6.13	5.63	5.63
799	NASDAQ	RCKY	Mon, Apr 15, 1996	5.50	6.13	5.50	5.50
798	NASDAQ	RCKY	Fri, Apr 12, 1996	5.50	6.13	5.50	5.81
797	NASDAQ	RCKY	Thu, Apr 11, 1996	6.13	6.13	5.50	6.00
796	NASDAQ	RCKY	Wed, Apr 10, 1996	5.50	5.75	5.50	5.75
795	NASDAQ	RCKY	Tue, Apr 9, 1996	6.13	6.13	5.50	6.00
794	NASDAQ	RCKY	Mon, Apr 8, 1996	5.50	6.13	5.50	6.13
793	NASDAQ	RCKY	Thu, Apr 4, 1996	6.25	6.25	5.75	6.13
792	NASDAQ	RCKY	Wed, Apr 3, 1996	6.25	6.25	5.75	5.75
791	NASDAQ	RCKY	Tue, Apr 2, 1996	6.25	6.25	5.75	5.75
790	NASDAQ	RCKY	Mon, Apr 1, 1996	6.25	6.25	5.75	5.75
789	NASDAQ	RCKY	Fri, Mar 29, 1996	6.25	6.25	5.75	6.25
788	NASDAQ	RCKY	Thu, Mar 28, 1996	5.38	6.13	5.38	6.06
787	NASDAQ	RCKY	Wed, Mar 27, 1996	5.25	5.81	5.25	5.63
786	NASDAQ	RCKY	Tue, Mar 26, 1996	5.50	5.88	5.25	5.75
785	NASDAQ	RCKY	Mon, Mar 25, 1996	5.25	5.50	5.13	5.50
784	NASDAQ	RCKY	Fri, Mar 22, 1996	5.38	5.63	5.00	5.00
783	NASDAQ	RCKY	Thu, Mar 21, 1996	5.25	6.00	5.25	5.94
782	NASDAQ	RCKY	Wed, Mar 20, 1996	6.00	6.00	5.38	6.00
781	NASDAQ	RCKY	Tue, Mar 19, 1996	6.00	6.00	5.50	6.00
780	NASDAQ	RCKY	Mon, Mar 18, 1996	5.50	5.75	5.50	5.75
779	NASDAQ	RCKY	Fri, Mar 15, 1996	6.13	6.13	5.50	6.13
778	NASDAQ	RCKY	Thu, Mar 14, 1996	5.50	5.50	5.50	5.50
777	NASDAQ	RCKY	Wed, Mar 13, 1996	5.75	6.13	5.50	5.50
776	NASDAQ	RCKY	Tue, Mar 12, 1996	6.00	6.13	5.75	5.75
775	NASDAQ	RCKY	Mon, Mar 11, 1996	5.75	5.75	5.75	5.75
774	NASDAQ	RCKY	Fri, Mar 8, 1996	6.25	6.25	5.75	6.00
773	NASDAQ	RCKY	Thu, Mar 7, 1996	5.88	6.13	5.88	6.00
772	NASDAQ	RCKY	Wed, Mar 6, 1996	5.50	6.25	5.50	5.50
771	NASDAQ	RCKY	Tue, Mar 5, 1996	6.25	6.25	5.50	6.13
770	NASDAQ	RCKY	Mon, Mar 4, 1996	6.25	6.25	5.50	5.50
769	NASDAQ	RCKY	Fri, Mar 1, 1996	6.25	6.25	6.25	6.25
768	NASDAQ	RCKY	Thu, Feb 29, 1996	6.00	6.25	5.50	5.50
767	NASDAQ	RCKY	Wed, Feb 28, 1996	6.50	6.50	5.75	5.75
766	NASDAQ	RCKY	Tue, Feb 27, 1996	6.50	6.50	5.75	5.88
765	NASDAQ	RCKY	Mon, Feb 26, 1996	5.75	5.75	5.75	5.75
764	NASDAQ	RCKY	Fri, Feb 23, 1996	6.50	6.50	5.75	6.50
763	NASDAQ	RCKY	Thu, Feb 22, 1996	5.75	5.75	5.75	5.75
762	NASDAQ	RCKY	Wed, Feb 21, 1996	6.50	6.50	5.75	5.75
761	NASDAQ	RCKY	Tue, Feb 20, 1996	5.75	5.75	5.75	5.75
760	NASDAQ	RCKY	Fri, Feb 16, 1996	6.00	6.50	5.75	5.75
759	NASDAQ	RCKY	Thu, Feb 15, 1996	6.00	6.50	6.00	6.00
758	NASDAQ	RCKY	Wed, Feb 14, 1996	6.00	6.75	6.00	6.75
757	NASDAQ	RCKY	Tue, Feb 13, 1996	6.25	6.75	6.00	6.19
756	NASDAQ	RCKY	Mon, Feb 12, 1996	5.50	6.00	5.50	6.00
755	NASDAQ	RCKY	Fri, Feb 9, 1996	6.25	6.25	5.50	6.19
754	NASDAQ	RCKY	Thu, Feb 8, 1996	6.25	6.25	6.25	6.25
753	NASDAQ	RCKY	Wed, Feb 7, 1996	5.50	5.63	5.50	5.63
752	NASDAQ	RCKY	Tue, Feb 6, 1996	5.50	6.25	5.50	6.25
751	NASDAQ	RCKY	Mon, Feb 5, 1996	5.56	5.56	5.56	5.56
750	NASDAQ	RCKY	Fri, Feb 2, 1996	5.75	6.25	5.50	5.50
749	NASDAQ	RCKY	Thu, Feb 1, 1996	6.25	6.25	6.25	6.25
748	NASDAQ	RCKY	Wed, Jan 31, 1996	5.75	6.25	5.75	6.00
747	NASDAQ	RCKY	Tue, Jan 30, 1996	6.13	6.50	5.75	6.25
746	NASDAQ	RCKY	Mon, Jan 29, 1996	6.75	6.75	6.00	6.38
745	NASDAQ	RCKY	Fri, Jan 26, 1996	6.75	6.75	6.75	6.75
744	NASDAQ	RCKY	Thu, Jan 25, 1996	6.00	6.75	6.00	6.00
743	NASDAQ	RCKY	Wed, Jan 24, 1996	6.00	6.75	6.00	6.50
742	NASDAQ	RCKY	Tue, Jan 23, 1996	6.00	6.38	6.00	6.00
741	NASDAQ	RCKY	Mon, Jan 22, 1996	6.00	6.75	6.00	6.50
740	NASDAQ	RCKY	Fri, Jan 19, 1996	6.00	6.75	6.00	6.75
739	NASDAQ	RCKY	Thu, Jan 18, 1996	6.75	6.75	6.75	6.75
738	NASDAQ	RCKY	Wed, Jan 17, 1996	6.75	6.75	6.00	6.50
737	NASDAQ	RCKY	Tue, Jan 16, 1996	6.38	6.38	6.00	6.25
736	NASDAQ	RCKY	Mon, Jan 15, 1996	6.75	6.75	6.00	6.13
735	NASDAQ	RCKY	Fri, Jan 12, 1996	6.00	6.75	6.00	6.75
734	NASDAQ	RCKY	Thu, Jan 11, 1996	6.50	6.63	5.88	6.50
733	NASDAQ	RCKY	Wed, Jan 10, 1996	6.38	6.38	6.38	6.38
732	NASDAQ	RCKY	Tue, Jan 9, 1996	6.38	6.38	5.88	5.88
731	NASDAQ	RCKY	Mon, Jan 8, 1996	6.38	6.38	6.25	6.38
730	NASDAQ	RCKY	Fri, Jan 5, 1996	6.38	6.38	6.38	6.38
729	NASDAQ	RCKY	Thu, Jan 4, 1996	5.88	6.38	5.88	5.88
728	NASDAQ	RCKY	Wed, Jan 3, 1996	6.13	6.38	6.13	6.38
727	NASDAQ	RCKY	Tue, Jan 2, 1996	6.25	6.25	5.75	5.75
726	NASDAQ	RCKY	Fri, Dec 29, 1995	6.00	6.25	5.75	6.00
725	NASDAQ	RCKY	Thu, Dec 28, 1995	6.50	6.50	6.00	6.25
724	NASDAQ	RCKY	Wed, Dec 27, 1995	6.00	6.38	6.00	6.25
723	NASDAQ	RCKY	Tue, Dec 26, 1995	6.38	6.38	6.00	6.00
722	NASDAQ	RCKY	Fri, Dec 22, 1995	6.13	6.25	5.88	6.25
721	NASDAQ	RCKY	Thu, Dec 21, 1995	5.63	6.13	5.63	5.63
720	NASDAQ	RCKY	Wed, Dec 20, 1995	5.63	6.13	5.63	5.88
719	NASDAQ	RCKY	Tue, Dec 19, 1995	6.25	6.25	5.63	5.63
718	NASDAQ	RCKY	Mon, Dec 18, 1995	5.88	5.88	5.63	5.75
717	NASDAQ	RCKY	Fri, Dec 15, 1995	6.88	6.88	5.88	5.88
716	NASDAQ	RCKY	Thu, Dec 14, 1995	6.13	6.75	6.13	6.63
715	NASDAQ	RCKY	Wed, Dec 13, 1995	6.13	6.50	6.13	6.50
714	NASDAQ	RCKY	Tue, Dec 12, 1995	6.25	6.50	6.13	6.13
713	NASDAQ	RCKY	Mon, Dec 11, 1995	6.25	6.50	6.25	6.50
712	NASDAQ	RCKY	Fri, Dec 8, 1995	6.50	6.50	6.25	6.38
711	NASDAQ	RCKY	Thu, Dec 7, 1995	6.50	6.50	6.25	6.25
710	NASDAQ	RCKY	Wed, Dec 6, 1995	6.38	6.50	6.00	6.25
709	NASDAQ	RCKY	Tue, Dec 5, 1995	6.25	6.63	6.00	6.38
708	NASDAQ	RCKY	Mon, Dec 4, 1995	6.50	6.63	6.25	6.25
707	NASDAQ	RCKY	Fri, Dec 1, 1995	6.50	6.88	6.50	6.50
706	NASDAQ	RCKY	Thu, Nov 30, 1995	6.63	7.13	6.50	6.88
705	NASDAQ	RCKY	Wed, Nov 29, 1995	6.63	7.13	6.63	7.13
704	NASDAQ	RCKY	Tue, Nov 28, 1995	6.75	7.00	6.63	7.00
703	NASDAQ	RCKY	Mon, Nov 27, 1995	6.50	6.75	6.50	6.63
702	NASDAQ	RCKY	Fri, Nov 24, 1995	6.75	6.75	6.63	6.63
701	NASDAQ	RCKY	Wed, Nov 22, 1995	7.00	7.00	6.50	6.63
700	NASDAQ	RCKY	Tue, Nov 21, 1995	6.63	7.00	6.63	7.00
699	NASDAQ	RCKY	Mon, Nov 20, 1995	6.63	7.13	6.50	6.50
698	NASDAQ	RCKY	Fri, Nov 17, 1995	6.75	7.13	6.63	7.13
697	NASDAQ	RCKY	Thu, Nov 16, 1995	6.63	7.13	6.38	6.75
696	NASDAQ	RCKY	Wed, Nov 15, 1995	6.13	6.63	6.13	6.63
695	NASDAQ	RCKY	Tue, Nov 14, 1995	6.13	6.50	6.13	6.13
694	NASDAQ	RCKY	Mon, Nov 13, 1995	5.75	6.13	5.75	6.13
693	NASDAQ	RCKY	Fri, Nov 10, 1995	6.00	6.13	5.75	5.75
692	NASDAQ	RCKY	Thu, Nov 9, 1995	5.88	6.00	5.88	6.00
691	NASDAQ	RCKY	Wed, Nov 8, 1995	6.25	6.25	6.00	6.25
690	NASDAQ	RCKY	Tue, Nov 7, 1995	5.75	6.25	5.75	6.00
689	NASDAQ	RCKY	Mon, Nov 6, 1995	5.88	5.88	5.88	5.88
688	NASDAQ	RCKY	Fri, Nov 3, 1995	5.88	5.88	5.88	5.88
687	NASDAQ	RCKY	Thu, Nov 2, 1995	6.00	6.25	5.88	5.88
686	NASDAQ	RCKY	Wed, Nov 1, 1995	5.75	6.25	5.75	5.75
685	NASDAQ	RCKY	Tue, Oct 31, 1995	6.38	6.38	5.88	5.88
684	NASDAQ	RCKY	Mon, Oct 30, 1995	6.13	6.13	6.13	6.13
683	NASDAQ	RCKY	Fri, Oct 27, 1995	6.50	6.50	6.50	6.50
682	NASDAQ	RCKY	Thu, Oct 26, 1995	6.63	6.63	6.13	6.13
681	NASDAQ	RCKY	Wed, Oct 25, 1995	6.25	6.25	6.25	6.25
680	NASDAQ	RCKY	Tue, Oct 24, 1995	6.25	6.25	6.25	6.25
679	NASDAQ	RCKY	Mon, Oct 23, 1995	6.25	6.63	6.25	6.63
678	NASDAQ	RCKY	Fri, Oct 20, 1995	6.25	6.58	6.25	6.58
677	NASDAQ	RCKY	Thu, Oct 19, 1995	6.63	6.63	6.25	6.25
676	NASDAQ	RCKY	Wed, Oct 18, 1995	6.63	6.63	6.25	6.25
675	NASDAQ	RCKY	Tue, Oct 17, 1995	6.38	6.38	6.25	6.25
674	NASDAQ	RCKY	Mon, Oct 16, 1995	6.75	6.75	6.75	6.75
673	NASDAQ	RCKY	Fri, Oct 13, 1995	6.38	6.88	6.38	6.38
672	NASDAQ	RCKY	Thu, Oct 12, 1995	7.00	7.00	6.50	6.50
671	NASDAQ	RCKY	Wed, Oct 11, 1995	6.63	7.13	6.63	7.00
670	NASDAQ	RCKY	Tue, Oct 10, 1995	7.00	7.00	6.63	6.94
669	NASDAQ	RCKY	Fri, Oct 6, 1995	6.50	7.00	6.50	7.00
668	NASDAQ	RCKY	Thu, Oct 5, 1995	6.25	6.88	6.25	6.88
667	NASDAQ	RCKY	Wed, Oct 4, 1995	6.25	6.63	6.25	6.63
666	NASDAQ	RCKY	Tue, Oct 3, 1995	6.25	6.63	6.25	6.50
665	NASDAQ	RCKY	Mon, Oct 2, 1995	6.50	6.50	6.50	6.50
664	NASDAQ	RCKY	Fri, Sep 29, 1995	6.25	6.63	6.25	6.63
663	NASDAQ	RCKY	Thu, Sep 28, 1995	6.25	6.63	6.25	6.63
662	NASDAQ	RCKY	Wed, Sep 27, 1995	6.38	6.63	6.25	6.25
661	NASDAQ	RCKY	Tue, Sep 26, 1995	6.75	6.88	6.38	6.38
660	NASDAQ	RCKY	Mon, Sep 25, 1995	6.50	6.75	6.50	6.75
659	NASDAQ	RCKY	Fri, Sep 22, 1995	6.38	6.75	6.38	6.75
658	NASDAQ	RCKY	Thu, Sep 21, 1995	6.75	6.75	6.38	6.38
657	NASDAQ	RCKY	Wed, Sep 20, 1995	6.63	6.75	6.50	6.50
656	NASDAQ	RCKY	Tue, Sep 19, 1995	6.25	6.50	6.25	6.50
655	NASDAQ	RCKY	Mon, Sep 18, 1995	6.38	6.50	6.25	6.25
654	NASDAQ	RCKY	Fri, Sep 15, 1995	6.25	6.38	6.25	6.38
653	NASDAQ	RCKY	Thu, Sep 14, 1995	6.13	6.25	6.00	6.13
652	NASDAQ	RCKY	Wed, Sep 13, 1995	5.25	6.13	5.25	6.00
651	NASDAQ	RCKY	Tue, Sep 12, 1995	5.25	5.63	5.25	5.63
650	NASDAQ	RCKY	Mon, Sep 11, 1995	5.25	5.50	5.25	5.50
649	NASDAQ	RCKY	Fri, Sep 8, 1995	5.50	5.75	5.38	5.63
648	NASDAQ	RCKY	Thu, Sep 7, 1995	5.50	5.88	5.50	5.50
647	NASDAQ	RCKY	Wed, Sep 6, 1995	5.50	5.88	5.50	5.75
646	NASDAQ	RCKY	Tue, Sep 5, 1995	5.50	5.88	5.50	5.88
645	NASDAQ	RCKY	Fri, Sep 1, 1995	5.50	5.50	5.50	5.50
644	NASDAQ	RCKY	Thu, Aug 31, 1995	6.00	6.00	5.50	5.50
643	NASDAQ	RCKY	Wed, Aug 30, 1995	5.63	5.63	5.63	5.63
642	NASDAQ	RCKY	Tue, Aug 29, 1995	6.00	6.00	5.63	5.63
641	NASDAQ	RCKY	Mon, Aug 28, 1995	5.63	6.00	5.63	5.63
640	NASDAQ	RCKY	Fri, Aug 25, 1995	5.63	5.88	5.63	5.75
639	NASDAQ	RCKY	Thu, Aug 24, 1995	6.00	6.00	5.63	5.75
638	NASDAQ	RCKY	Wed, Aug 23, 1995	5.63	6.00	5.63	6.00
637	NASDAQ	RCKY	Tue, Aug 22, 1995	6.00	6.00	5.63	5.63
636	NASDAQ	RCKY	Mon, Aug 21, 1995	6.00	6.00	5.63	6.00
635	NASDAQ	RCKY	Fri, Aug 18, 1995	5.63	5.63	5.63	5.63
634	NASDAQ	RCKY	Thu, Aug 17, 1995	5.63	5.88	5.63	5.88
633	NASDAQ	RCKY	Wed, Aug 16, 1995	5.63	5.88	5.63	5.75
632	NASDAQ	RCKY	Tue, Aug 15, 1995	5.88	5.88	5.63	5.63
631	NASDAQ	RCKY	Mon, Aug 14, 1995	5.75	5.88	5.75	5.81
630	NASDAQ	RCKY	Fri, Aug 11, 1995	5.88	5.88	5.75	5.75
629	NASDAQ	RCKY	Thu, Aug 10, 1995	5.88	5.88	5.75	5.75
628	NASDAQ	RCKY	Wed, Aug 9, 1995	5.88	5.88	5.75	5.88
627	NASDAQ	RCKY	Tue, Aug 8, 1995	5.88	5.88	5.63	5.81
626	NASDAQ	RCKY	Mon, Aug 7, 1995	5.63	6.00	5.63	5.69
625	NASDAQ	RCKY	Fri, Aug 4, 1995	6.00	6.00	5.63	5.63
624	NASDAQ	RCKY	Thu, Aug 3, 1995	6.00	6.00	5.63	6.00
623	NASDAQ	RCKY	Wed, Aug 2, 1995	5.63	6.00	5.63	5.88
622	NASDAQ	RCKY	Tue, Aug 1, 1995	5.88	6.13	5.63	6.00
621	NASDAQ	RCKY	Mon, Jul 31, 1995	5.88	5.88	5.63	5.63
620	NASDAQ	RCKY	Fri, Jul 28, 1995	5.88	5.88	5.63	5.88
619	NASDAQ	RCKY	Thu, Jul 27, 1995	5.75	5.88	5.63	5.75
618	NASDAQ	RCKY	Wed, Jul 26, 1995	5.88	5.88	5.63	5.88
617	NASDAQ	RCKY	Tue, Jul 25, 1995	5.88	5.88	5.63	5.63
616	NASDAQ	RCKY	Mon, Jul 24, 1995	6.00	6.00	5.75	5.81
615	NASDAQ	RCKY	Fri, Jul 21, 1995	5.88	6.13	5.75	5.75
614	NASDAQ	RCKY	Thu, Jul 20, 1995	6.50	6.50	5.63	6.13
613	NASDAQ	RCKY	Wed, Jul 19, 1995	7.50	8.00	5.25	6.50
612	NASDAQ	RCKY	Tue, Jul 18, 1995	7.88	8.13	7.88	7.88
611	NASDAQ	RCKY	Mon, Jul 17, 1995	8.25	8.25	7.88	8.25
610	NASDAQ	RCKY	Fri, Jul 14, 1995	7.88	8.25	7.88	7.88
609	NASDAQ	RCKY	Thu, Jul 13, 1995	8.00	8.25	8.00	8.25
608	NASDAQ	RCKY	Wed, Jul 12, 1995	8.00	8.25	8.00	8.25
607	NASDAQ	RCKY	Tue, Jul 11, 1995	8.00	8.13	8.00	8.00
606	NASDAQ	RCKY	Mon, Jul 10, 1995	8.13	8.13	8.00	8.00
605	NASDAQ	RCKY	Fri, Jul 7, 1995	8.13	8.13	8.00	8.00
604	NASDAQ	RCKY	Thu, Jul 6, 1995	8.13	8.13	8.13	8.13
603	NASDAQ	RCKY	Fri, Jun 30, 1995	8.38	8.38	8.38	8.38
602	NASDAQ	RCKY	Thu, Jun 29, 1995	8.13	8.38	8.13	8.38
601	NASDAQ	RCKY	Wed, Jun 28, 1995	8.13	8.50	8.13	8.50
600	NASDAQ	RCKY	Mon, Jun 26, 1995	8.25	8.25	8.25	8.25
599	NASDAQ	RCKY	Fri, Jun 23, 1995	8.25	8.50	8.25	8.25
598	NASDAQ	RCKY	Thu, Jun 22, 1995	8.88	8.88	8.38	8.38
597	NASDAQ	RCKY	Wed, Jun 21, 1995	8.50	8.75	8.50	8.50
596	NASDAQ	RCKY	Tue, Jun 20, 1995	8.50	8.63	8.50	8.50
595	NASDAQ	RCKY	Mon, Jun 19, 1995	8.63	8.75	8.50	8.50
594	NASDAQ	RCKY	Fri, Jun 16, 1995	8.63	8.63	8.38	8.63
593	NASDAQ	RCKY	Thu, Jun 15, 1995	8.25	8.63	8.25	8.50
592	NASDAQ	RCKY	Wed, Jun 14, 1995	8.25	8.38	8.00	8.38
591	NASDAQ	RCKY	Tue, Jun 13, 1995	8.00	8.25	8.00	8.00
590	NASDAQ	RCKY	Mon, Jun 12, 1995	8.00	8.13	8.00	8.13
589	NASDAQ	RCKY	Fri, Jun 9, 1995	8.25	8.25	8.00	8.00
588	NASDAQ	RCKY	Thu, Jun 8, 1995	8.25	8.25	8.00	8.25
587	NASDAQ	RCKY	Wed, Jun 7, 1995	8.00	8.25	8.00	8.25
586	NASDAQ	RCKY	Tue, Jun 6, 1995	8.00	8.25	8.00	8.00
585	NASDAQ	RCKY	Mon, Jun 5, 1995	8.00	8.00	8.00	8.00
584	NASDAQ	RCKY	Fri, Jun 2, 1995	8.00	8.25	8.00	8.25
583	NASDAQ	RCKY	Thu, Jun 1, 1995	8.25	8.50	8.00	8.00
582	NASDAQ	RCKY	Wed, May 31, 1995	8.88	8.88	8.38	8.50
581	NASDAQ	RCKY	Tue, May 30, 1995	8.63	8.88	8.63	8.63
580	NASDAQ	RCKY	Fri, May 26, 1995	8.63	8.63	8.63	8.63
579	NASDAQ	RCKY	Thu, May 25, 1995	8.63	8.63	8.63	8.63
578	NASDAQ	RCKY	Wed, May 24, 1995	8.63	8.75	8.63	8.75
577	NASDAQ	RCKY	Tue, May 23, 1995	8.63	9.00	8.63	9.00
576	NASDAQ	RCKY	Mon, May 22, 1995	8.63	8.63	8.63	8.63
575	NASDAQ	RCKY	Fri, May 19, 1995	8.63	8.63	8.63	8.63
574	NASDAQ	RCKY	Thu, May 18, 1995	8.75	8.75	8.63	8.75
573	NASDAQ	RCKY	Wed, May 17, 1995	8.75	8.88	8.75	8.75
572	NASDAQ	RCKY	Tue, May 16, 1995	8.75	8.75	8.75	8.75
571	NASDAQ	RCKY	Mon, May 15, 1995	9.00	9.13	8.75	8.75
570	NASDAQ	RCKY	Fri, May 12, 1995	8.50	9.25	8.50	8.88
569	NASDAQ	RCKY	Wed, May 10, 1995	9.13	9.13	8.50	9.00
568	NASDAQ	RCKY	Tue, May 9, 1995	8.63	8.63	8.50	8.50
567	NASDAQ	RCKY	Mon, May 8, 1995	8.75	8.75	8.63	8.63
566	NASDAQ	RCKY	Thu, May 4, 1995	8.88	9.38	8.75	9.00
565	NASDAQ	RCKY	Wed, May 3, 1995	8.88	8.88	8.88	8.88
564	NASDAQ	RCKY	Tue, May 2, 1995	8.88	9.00	8.88	9.00
563	NASDAQ	RCKY	Mon, May 1, 1995	8.88	9.13	8.88	8.88
562	NASDAQ	RCKY	Fri, Apr 28, 1995	8.88	8.88	8.88	8.88
561	NASDAQ	RCKY	Thu, Apr 27, 1995	8.88	9.38	8.88	9.38
560	NASDAQ	RCKY	Wed, Apr 26, 1995	8.88	8.88	8.88	8.88
559	NASDAQ	RCKY	Tue, Apr 25, 1995	9.06	9.25	8.88	8.88
558	NASDAQ	RCKY	Mon, Apr 24, 1995	8.88	9.38	8.88	9.38
557	NASDAQ	RCKY	Fri, Apr 21, 1995	8.88	8.88	8.88	8.88
556	NASDAQ	RCKY	Thu, Apr 20, 1995	8.88	8.88	8.88	8.88
555	NASDAQ	RCKY	Wed, Apr 19, 1995	8.88	8.88	8.88	8.88
554	NASDAQ	RCKY	Tue, Apr 18, 1995	10.00	10.00	9.00	9.00
553	NASDAQ	RCKY	Mon, Apr 17, 1995	10.00	10.00	9.13	9.13
552	NASDAQ	RCKY	Thu, Apr 13, 1995	9.13	10.00	9.13	10.00
551	NASDAQ	RCKY	Wed, Apr 12, 1995	9.13	9.13	9.13	9.13
550	NASDAQ	RCKY	Tue, Apr 11, 1995	9.13	9.25	9.13	9.25
549	NASDAQ	RCKY	Mon, Apr 10, 1995	9.13	9.25	9.13	9.13
548	NASDAQ	RCKY	Fri, Apr 7, 1995	9.13	9.50	9.13	9.50
547	NASDAQ	RCKY	Thu, Apr 6, 1995	9.13	9.13	9.13	9.13
546	NASDAQ	RCKY	Wed, Apr 5, 1995	9.13	9.75	9.13	9.13
545	NASDAQ	RCKY	Tue, Apr 4, 1995	10.00	10.00	9.25	9.25
544	NASDAQ	RCKY	Mon, Apr 3, 1995	9.13	9.25	9.13	9.25
543	NASDAQ	RCKY	Fri, Mar 31, 1995	9.13	9.75	9.13	9.75
542	NASDAQ	RCKY	Thu, Mar 30, 1995	9.13	9.13	9.13	9.13
541	NASDAQ	RCKY	Wed, Mar 29, 1995	9.13	9.50	9.13	9.13
540	NASDAQ	RCKY	Tue, Mar 28, 1995	9.00	9.00	9.00	9.00
539	NASDAQ	RCKY	Mon, Mar 27, 1995	9.00	9.00	9.00	9.00
538	NASDAQ	RCKY	Fri, Mar 24, 1995	9.00	9.50	9.00	9.50
537	NASDAQ	RCKY	Thu, Mar 23, 1995	9.25	9.50	9.13	9.50
536	NASDAQ	RCKY	Wed, Mar 22, 1995	8.88	9.25	8.88	8.88
535	NASDAQ	RCKY	Tue, Mar 21, 1995	8.88	8.94	8.88	8.88
534	NASDAQ	RCKY	Mon, Mar 20, 1995	9.25	9.25	8.88	8.88
533	NASDAQ	RCKY	Fri, Mar 17, 1995	9.25	9.25	8.75	9.00
532	NASDAQ	RCKY	Thu, Mar 16, 1995	8.75	9.25	8.63	8.63
531	NASDAQ	RCKY	Wed, Mar 15, 1995	8.75	9.00	8.25	8.75
530	NASDAQ	RCKY	Tue, Mar 14, 1995	9.25	9.25	9.00	9.00
529	NASDAQ	RCKY	Mon, Mar 13, 1995	9.38	9.38	9.00	9.00
528	NASDAQ	RCKY	Fri, Mar 10, 1995	9.38	9.38	9.25	9.25
527	NASDAQ	RCKY	Thu, Mar 9, 1995	9.38	9.38	9.25	9.25
526	NASDAQ	RCKY	Wed, Mar 8, 1995	9.25	9.75	9.25	9.75
525	NASDAQ	RCKY	Tue, Mar 7, 1995	9.25	9.50	9.25	9.50
524	NASDAQ	RCKY	Mon, Mar 6, 1995	9.75	9.75	9.25	9.25
523	NASDAQ	RCKY	Fri, Mar 3, 1995	9.75	9.75	9.25	9.25
522	NASDAQ	RCKY	Thu, Mar 2, 1995	10.00	10.00	9.75	10.00
521	NASDAQ	RCKY	Wed, Mar 1, 1995	10.25	10.25	10.25	10.25
520	NASDAQ	RCKY	Tue, Feb 28, 1995	9.75	10.00	9.75	9.75
519	NASDAQ	RCKY	Mon, Feb 27, 1995	9.50	10.50	9.50	9.75
518	NASDAQ	RCKY	Fri, Feb 24, 1995	9.25	10.00	8.75	9.50
517	NASDAQ	RCKY	Thu, Feb 23, 1995	9.25	9.25	8.75	9.25
516	NASDAQ	RCKY	Wed, Feb 22, 1995	9.25	9.25	8.50	9.25
515	NASDAQ	RCKY	Tue, Feb 21, 1995	9.25	9.25	8.50	9.25
514	NASDAQ	RCKY	Fri, Feb 17, 1995	9.25	9.25	8.50	8.50
513	NASDAQ	RCKY	Thu, Feb 16, 1995	8.63	8.88	8.50	8.50
512	NASDAQ	RCKY	Wed, Feb 15, 1995	8.75	8.75	8.50	8.50
511	NASDAQ	RCKY	Tue, Feb 14, 1995	9.25	9.25	8.75	9.00
510	NASDAQ	RCKY	Mon, Feb 13, 1995	9.25	9.25	8.75	8.88
509	NASDAQ	RCKY	Fri, Feb 10, 1995	9.25	9.25	8.75	9.13
508	NASDAQ	RCKY	Thu, Feb 9, 1995	8.75	9.25	8.75	8.75
507	NASDAQ	RCKY	Wed, Feb 8, 1995	8.75	8.75	8.75	8.75
506	NASDAQ	RCKY	Tue, Feb 7, 1995	8.75	9.50	8.75	8.75
505	NASDAQ	RCKY	Mon, Feb 6, 1995	8.75	9.50	8.75	9.00
504	NASDAQ	RCKY	Fri, Feb 3, 1995	9.50	9.50	8.88	8.88
503	NASDAQ	RCKY	Thu, Feb 2, 1995	8.75	8.75	8.75	8.75
502	NASDAQ	RCKY	Wed, Feb 1, 1995	8.75	9.50	8.75	8.75
501	NASDAQ	RCKY	Tue, Jan 31, 1995	9.50	9.50	8.75	8.75
500	NASDAQ	RCKY	Mon, Jan 30, 1995	8.75	8.75	8.75	8.75
499	NASDAQ	RCKY	Fri, Jan 27, 1995	9.00	9.50	9.00	9.50
498	NASDAQ	RCKY	Thu, Jan 26, 1995	8.75	9.50	8.75	9.50
497	NASDAQ	RCKY	Wed, Jan 25, 1995	9.50	9.50	8.75	8.75
496	NASDAQ	RCKY	Tue, Jan 24, 1995	9.25	9.50	9.25	9.50
495	NASDAQ	RCKY	Mon, Jan 23, 1995	8.75	8.75	8.75	8.75
494	NASDAQ	RCKY	Fri, Jan 20, 1995	9.00	9.00	9.00	9.00
493	NASDAQ	RCKY	Thu, Jan 19, 1995	9.00	9.50	9.00	9.50
492	NASDAQ	RCKY	Wed, Jan 18, 1995	9.00	9.50	9.00	9.50
491	NASDAQ	RCKY	Tue, Jan 17, 1995	9.00	9.75	9.00	9.38
490	NASDAQ	RCKY	Mon, Jan 16, 1995	9.00	9.00	9.00	9.00
489	NASDAQ	RCKY	Fri, Jan 13, 1995	9.75	9.75	9.00	9.00
488	NASDAQ	RCKY	Thu, Jan 12, 1995	9.00	9.75	9.00	9.75
487	NASDAQ	RCKY	Wed, Jan 11, 1995	9.75	9.75	9.75	9.75
486	NASDAQ	RCKY	Tue, Jan 10, 1995	9.00	9.75	9.00	9.75
485	NASDAQ	RCKY	Mon, Jan 9, 1995	9.00	9.75	9.00	9.00
484	NASDAQ	RCKY	Fri, Jan 6, 1995	9.00	9.50	9.00	9.00
483	NASDAQ	RCKY	Thu, Jan 5, 1995	9.75	9.75	9.75	9.75
482	NASDAQ	RCKY	Wed, Jan 4, 1995	9.00	9.63	9.00	9.48
481	NASDAQ	RCKY	Tue, Jan 3, 1995	9.25	9.25	9.00	9.25
480	NASDAQ	RCKY	Fri, Dec 30, 1994	9.00	9.25	8.75	9.25
479	NASDAQ	RCKY	Thu, Dec 29, 1994	9.00	9.25	9.00	9.00
478	NASDAQ	RCKY	Wed, Dec 28, 1994	9.00	9.25	9.00	9.00
477	NASDAQ	RCKY	Tue, Dec 27, 1994	8.75	9.25	8.75	9.00
476	NASDAQ	RCKY	Fri, Dec 23, 1994	8.75	9.25	8.75	9.25
475	NASDAQ	RCKY	Thu, Dec 22, 1994	8.75	9.25	8.75	8.75
474	NASDAQ	RCKY	Wed, Dec 21, 1994	8.75	9.25	8.75	8.75
473	NASDAQ	RCKY	Tue, Dec 20, 1994	8.75	9.25	8.75	8.75
472	NASDAQ	RCKY	Mon, Dec 19, 1994	8.75	8.75	8.75	8.75
471	NASDAQ	RCKY	Fri, Dec 16, 1994	8.75	9.25	8.75	9.25
470	NASDAQ	RCKY	Thu, Dec 15, 1994	8.75	9.25	8.75	9.00
469	NASDAQ	RCKY	Wed, Dec 14, 1994	8.75	8.75	8.75	8.75
468	NASDAQ	RCKY	Tue, Dec 13, 1994	8.75	9.50	8.75	9.25
467	NASDAQ	RCKY	Mon, Dec 12, 1994	8.75	9.50	8.63	8.63
466	NASDAQ	RCKY	Fri, Dec 9, 1994	8.75	9.50	8.75	8.75
465	NASDAQ	RCKY	Thu, Dec 8, 1994	9.00	9.50	8.75	8.75
464	NASDAQ	RCKY	Tue, Dec 6, 1994	9.00	9.00	9.00	9.00
463	NASDAQ	RCKY	Mon, Dec 5, 1994	9.00	9.50	9.00	9.00
462	NASDAQ	RCKY	Fri, Dec 2, 1994	9.00	9.25	9.00	9.25
461	NASDAQ	RCKY	Thu, Dec 1, 1994	8.75	9.75	8.75	9.38
460	NASDAQ	RCKY	Wed, Nov 30, 1994	9.25	9.50	8.75	9.50
459	NASDAQ	RCKY	Tue, Nov 29, 1994	9.25	9.25	8.50	8.50
458	NASDAQ	RCKY	Mon, Nov 28, 1994	8.50	8.50	8.50	8.50
457	NASDAQ	RCKY	Wed, Nov 23, 1994	9.50	9.50	9.50	9.50
456	NASDAQ	RCKY	Tue, Nov 22, 1994	9.25	9.75	9.00	9.00
455	NASDAQ	RCKY	Mon, Nov 21, 1994	9.75	9.75	9.25	9.38
454	NASDAQ	RCKY	Fri, Nov 18, 1994	9.75	9.75	9.50	9.75
453	NASDAQ	RCKY	Thu, Nov 17, 1994	9.50	10.25	9.50	9.75
452	NASDAQ	RCKY	Wed, Nov 16, 1994	10.25	10.25	9.50	10.25
451	NASDAQ	RCKY	Tue, Nov 15, 1994	9.75	10.25	9.50	10.25
450	NASDAQ	RCKY	Mon, Nov 14, 1994	9.50	10.00	9.50	9.50
449	NASDAQ	RCKY	Fri, Nov 11, 1994	10.00	10.25	9.50	10.00
448	NASDAQ	RCKY	Thu, Nov 10, 1994	9.63	9.63	9.50	9.50
447	NASDAQ	RCKY	Wed, Nov 9, 1994	9.25	10.00	9.25	10.00
446	NASDAQ	RCKY	Tue, Nov 8, 1994	9.75	10.00	9.00	9.75
445	NASDAQ	RCKY	Mon, Nov 7, 1994	9.00	9.75	9.00	9.75
444	NASDAQ	RCKY	Fri, Nov 4, 1994	9.50	9.75	9.00	9.25
443	NASDAQ	RCKY	Thu, Nov 3, 1994	8.75	9.50	8.75	8.75
442	NASDAQ	RCKY	Wed, Nov 2, 1994	9.25	9.25	8.75	9.25
441	NASDAQ	RCKY	Tue, Nov 1, 1994	9.75	10.25	8.75	9.25
440	NASDAQ	RCKY	Mon, Oct 31, 1994	10.50	10.50	9.75	10.50
439	NASDAQ	RCKY	Fri, Oct 28, 1994	9.75	10.50	9.75	9.75
438	NASDAQ	RCKY	Thu, Oct 27, 1994	10.25	10.25	9.75	9.75
437	NASDAQ	RCKY	Wed, Oct 26, 1994	9.75	10.50	9.75	10.00
436	NASDAQ	RCKY	Tue, Oct 25, 1994	10.00	10.50	9.75	9.75
435	NASDAQ	RCKY	Mon, Oct 24, 1994	10.50	10.50	9.75	10.50
434	NASDAQ	RCKY	Fri, Oct 21, 1994	9.75	10.50	9.75	9.75
433	NASDAQ	RCKY	Thu, Oct 20, 1994	9.75	10.50	9.75	10.50
432	NASDAQ	RCKY	Wed, Oct 19, 1994	9.75	10.00	9.75	9.88
431	NASDAQ	RCKY	Tue, Oct 18, 1994	10.34	10.34	10.00	10.25
430	NASDAQ	RCKY	Mon, Oct 17, 1994	9.75	10.50	9.75	10.50
429	NASDAQ	RCKY	Fri, Oct 14, 1994	10.25	10.50	9.75	10.50
428	NASDAQ	RCKY	Thu, Oct 13, 1994	10.50	10.50	10.50	10.50
427	NASDAQ	RCKY	Wed, Oct 12, 1994	10.50	10.50	9.75	10.50
426	NASDAQ	RCKY	Tue, Oct 11, 1994	10.25	10.50	9.75	9.75
425	NASDAQ	RCKY	Mon, Oct 10, 1994	10.25	10.25	9.75	9.75
424	NASDAQ	RCKY	Fri, Oct 7, 1994	10.13	10.25	9.75	10.25
423	NASDAQ	RCKY	Thu, Oct 6, 1994	9.50	10.25	9.50	9.75
422	NASDAQ	RCKY	Wed, Oct 5, 1994	9.50	10.25	9.50	10.25
421	NASDAQ	RCKY	Tue, Oct 4, 1994	9.50	10.25	9.50	10.25
420	NASDAQ	RCKY	Fri, Sep 30, 1994	10.25	10.25	9.94	10.25
419	NASDAQ	RCKY	Thu, Sep 29, 1994	9.50	10.25	9.50	10.25
418	NASDAQ	RCKY	Wed, Sep 28, 1994	9.50	9.50	9.50	9.50
417	NASDAQ	RCKY	Tue, Sep 27, 1994	10.25	10.25	9.50	9.63
416	NASDAQ	RCKY	Mon, Sep 26, 1994	10.25	10.25	10.25	10.25
415	NASDAQ	RCKY	Fri, Sep 23, 1994	9.50	10.25	9.50	10.25
414	NASDAQ	RCKY	Thu, Sep 22, 1994	10.25	10.25	9.75	10.25
413	NASDAQ	RCKY	Wed, Sep 21, 1994	10.25	10.25	9.75	9.75
412	NASDAQ	RCKY	Tue, Sep 20, 1994	10.00	10.50	9.75	9.75
411	NASDAQ	RCKY	Mon, Sep 19, 1994	10.75	10.75	10.00	10.00
410	NASDAQ	RCKY	Fri, Sep 16, 1994	10.75	10.75	10.00	10.75
409	NASDAQ	RCKY	Thu, Sep 15, 1994	10.25	10.75	10.00	10.75
408	NASDAQ	RCKY	Wed, Sep 14, 1994	9.25	10.00	9.25	9.75
407	NASDAQ	RCKY	Tue, Sep 13, 1994	10.25	10.25	9.25	9.25
406	NASDAQ	RCKY	Mon, Sep 12, 1994	9.50	10.25	9.50	9.50
405	NASDAQ	RCKY	Fri, Sep 9, 1994	9.50	10.25	9.50	10.25
404	NASDAQ	RCKY	Thu, Sep 8, 1994	10.00	10.25	10.00	10.00
403	NASDAQ	RCKY	Wed, Sep 7, 1994	10.75	10.75	10.25	10.25
402	NASDAQ	RCKY	Tue, Sep 6, 1994	10.00	10.50	10.00	10.00
401	NASDAQ	RCKY	Fri, Sep 2, 1994	10.00	10.50	10.00	10.25
400	NASDAQ	RCKY	Thu, Sep 1, 1994	10.25	10.25	10.00	10.00
399	NASDAQ	RCKY	Wed, Aug 31, 1994	9.75	10.50	9.75	10.50
398	NASDAQ	RCKY	Tue, Aug 30, 1994	10.50	10.50	9.75	9.75
397	NASDAQ	RCKY	Mon, Aug 29, 1994	10.50	10.50	10.00	10.00
396	NASDAQ	RCKY	Fri, Aug 26, 1994	10.00	10.50	10.00	10.50
395	NASDAQ	RCKY	Thu, Aug 25, 1994	10.50	10.50	10.00	10.00
394	NASDAQ	RCKY	Wed, Aug 24, 1994	9.75	10.50	9.75	10.50
393	NASDAQ	RCKY	Tue, Aug 23, 1994	10.50	10.50	9.75	10.50
392	NASDAQ	RCKY	Mon, Aug 22, 1994	9.75	10.50	9.75	10.50
391	NASDAQ	RCKY	Fri, Aug 19, 1994	10.00	10.13	10.00	10.13
390	NASDAQ	RCKY	Thu, Aug 18, 1994	10.75	10.75	10.00	10.00
389	NASDAQ	RCKY	Wed, Aug 17, 1994	10.75	10.75	10.00	10.00
388	NASDAQ	RCKY	Tue, Aug 16, 1994	10.25	10.75	10.00	10.00
387	NASDAQ	RCKY	Mon, Aug 15, 1994	11.00	11.00	10.25	11.00
386	NASDAQ	RCKY	Fri, Aug 12, 1994	10.25	10.25	10.25	10.25
385	NASDAQ	RCKY	Thu, Aug 11, 1994	10.25	11.00	10.25	10.25
384	NASDAQ	RCKY	Wed, Aug 10, 1994	11.00	11.00	10.25	10.25
383	NASDAQ	RCKY	Tue, Aug 9, 1994	10.25	10.75	10.25	10.25
382	NASDAQ	RCKY	Mon, Aug 8, 1994	11.00	11.00	10.25	10.50
381	NASDAQ	RCKY	Fri, Aug 5, 1994	10.50	11.00	10.50	11.00
380	NASDAQ	RCKY	Thu, Aug 4, 1994	10.50	11.00	10.50	10.50
379	NASDAQ	RCKY	Wed, Aug 3, 1994	10.50	11.00	10.50	11.00
378	NASDAQ	RCKY	Tue, Aug 2, 1994	10.75	11.25	10.50	11.00
377	NASDAQ	RCKY	Mon, Aug 1, 1994	10.75	10.75	10.75	10.75
376	NASDAQ	RCKY	Fri, Jul 29, 1994	10.75	10.75	10.75	10.75
375	NASDAQ	RCKY	Thu, Jul 28, 1994	10.75	11.25	10.75	11.25
374	NASDAQ	RCKY	Wed, Jul 27, 1994	11.25	11.25	10.75	10.75
373	NASDAQ	RCKY	Tue, Jul 26, 1994	10.75	11.25	10.75	10.75
372	NASDAQ	RCKY	Mon, Jul 25, 1994	10.75	11.25	10.75	11.00
371	NASDAQ	RCKY	Fri, Jul 22, 1994	11.25	11.25	10.75	11.25
370	NASDAQ	RCKY	Thu, Jul 21, 1994	10.75	11.25	10.75	11.00
369	NASDAQ	RCKY	Wed, Jul 20, 1994	10.75	11.25	10.75	10.75
368	NASDAQ	RCKY	Tue, Jul 19, 1994	11.25	11.25	10.75	11.13
367	NASDAQ	RCKY	Mon, Jul 18, 1994	9.75	11.25	9.75	11.25
366	NASDAQ	RCKY	Fri, Jul 15, 1994	10.00	10.75	9.75	10.75
365	NASDAQ	RCKY	Thu, Jul 14, 1994	10.75	10.75	9.75	10.75
364	NASDAQ	RCKY	Wed, Jul 13, 1994	10.75	10.75	10.00	10.75
363	NASDAQ	RCKY	Tue, Jul 12, 1994	10.75	10.75	10.25	10.50
362	NASDAQ	RCKY	Mon, Jul 11, 1994	10.25	10.25	10.25	10.25
361	NASDAQ	RCKY	Fri, Jul 8, 1994	11.25	11.25	10.25	10.25
360	NASDAQ	RCKY	Thu, Jul 7, 1994	11.50	11.50	10.75	10.75
359	NASDAQ	RCKY	Wed, Jul 6, 1994	10.75	11.25	10.50	10.75
358	NASDAQ	RCKY	Tue, Jul 5, 1994	10.25	10.88	9.75	10.75
357	NASDAQ	RCKY	Fri, Jul 1, 1994	9.75	10.25	9.75	10.13
356	NASDAQ	RCKY	Thu, Jun 30, 1994	9.00	9.75	9.00	9.75
355	NASDAQ	RCKY	Wed, Jun 29, 1994	9.25	9.50	8.50	9.50
354	NASDAQ	RCKY	Tue, Jun 28, 1994	9.25	9.25	8.50	8.50
353	NASDAQ	RCKY	Mon, Jun 27, 1994	9.00	9.50	8.75	8.75
352	NASDAQ	RCKY	Fri, Jun 24, 1994	9.50	9.50	9.00	9.50
351	NASDAQ	RCKY	Thu, Jun 23, 1994	9.00	9.50	9.00	9.50
350	NASDAQ	RCKY	Wed, Jun 22, 1994	9.00	9.50	9.00	9.50
349	NASDAQ	RCKY	Tue, Jun 21, 1994	9.75	9.75	9.00	9.50
348	NASDAQ	RCKY	Mon, Jun 20, 1994	9.25	9.75	9.25	9.75
347	NASDAQ	RCKY	Fri, Jun 17, 1994	9.50	9.75	9.25	9.75
346	NASDAQ	RCKY	Thu, Jun 16, 1994	9.75	9.75	9.38	9.63
345	NASDAQ	RCKY	Wed, Jun 15, 1994	9.25	9.75	9.25	9.75
344	NASDAQ	RCKY	Tue, Jun 14, 1994	9.75	9.75	9.25	9.63
343	NASDAQ	RCKY	Mon, Jun 13, 1994	10.13	10.13	9.25	9.25
342	NASDAQ	RCKY	Fri, Jun 10, 1994	10.00	10.00	10.00	10.00
341	NASDAQ	RCKY	Thu, Jun 9, 1994	10.00	10.00	9.50	10.00
340	NASDAQ	RCKY	Wed, Jun 8, 1994	10.00	10.00	9.50	9.50
339	NASDAQ	RCKY	Tue, Jun 7, 1994	10.25	10.25	9.50	9.50
338	NASDAQ	RCKY	Mon, Jun 6, 1994	10.25	10.25	9.75	10.25
337	NASDAQ	RCKY	Fri, Jun 3, 1994	10.25	10.25	9.75	10.00
336	NASDAQ	RCKY	Thu, Jun 2, 1994	10.25	10.50	9.63	10.00
335	NASDAQ	RCKY	Wed, Jun 1, 1994	10.25	10.25	9.75	10.00
334	NASDAQ	RCKY	Tue, May 31, 1994	10.00	10.00	9.50	10.00
333	NASDAQ	RCKY	Fri, May 27, 1994	10.50	10.50	9.50	10.00
332	NASDAQ	RCKY	Thu, May 26, 1994	11.00	11.50	11.00	11.50
331	NASDAQ	RCKY	Wed, May 25, 1994	11.75	11.75	11.00	11.75
330	NASDAQ	RCKY	Tue, May 24, 1994	11.25	11.75	10.75	11.75
329	NASDAQ	RCKY	Mon, May 23, 1994	10.50	11.25	10.00	11.25
328	NASDAQ	RCKY	Fri, May 20, 1994	10.50	10.50	10.00	10.50
327	NASDAQ	RCKY	Thu, May 19, 1994	10.00	10.25	10.00	10.25
326	NASDAQ	RCKY	Wed, May 18, 1994	9.75	10.00	9.25	10.00
325	NASDAQ	RCKY	Tue, May 17, 1994	9.75	9.75	9.00	9.00
324	NASDAQ	RCKY	Mon, May 16, 1994	9.50	10.00	9.25	9.75
323	NASDAQ	RCKY	Fri, May 13, 1994	9.00	10.25	8.25	9.63
322	NASDAQ	RCKY	Thu, May 12, 1994	10.75	11.25	10.75	10.75
321	NASDAQ	RCKY	Wed, May 11, 1994	11.75	11.75	10.75	10.75
320	NASDAQ	RCKY	Tue, May 10, 1994	11.00	11.75	11.00	11.75
319	NASDAQ	RCKY	Mon, May 9, 1994	11.75	11.75	11.25	11.75
318	NASDAQ	RCKY	Fri, May 6, 1994	11.50	12.25	11.00	11.75
317	NASDAQ	RCKY	Thu, May 5, 1994	12.75	12.75	11.75	12.50
316	NASDAQ	RCKY	Wed, May 4, 1994	12.25	12.25	12.25	12.25
315	NASDAQ	RCKY	Tue, May 3, 1994	12.25	12.75	12.25	12.25
314	NASDAQ	RCKY	Mon, May 2, 1994	12.75	12.75	12.25	12.75
313	NASDAQ	RCKY	Fri, Apr 29, 1994	12.75	12.75	12.75	12.75
312	NASDAQ	RCKY	Thu, Apr 28, 1994	12.75	12.75	12.25	12.25
311	NASDAQ	RCKY	Tue, Apr 26, 1994	12.75	12.75	12.25	12.75
310	NASDAQ	RCKY	Mon, Apr 25, 1994	12.75	12.75	12.25	12.25
309	NASDAQ	RCKY	Fri, Apr 22, 1994	12.75	12.75	12.25	12.50
308	NASDAQ	RCKY	Thu, Apr 21, 1994	12.25	12.75	12.25	12.25
307	NASDAQ	RCKY	Wed, Apr 20, 1994	13.25	13.25	12.25	12.25
306	NASDAQ	RCKY	Tue, Apr 19, 1994	12.50	12.75	12.50	12.63
305	NASDAQ	RCKY	Mon, Apr 18, 1994	13.50	13.50	12.75	13.25
304	NASDAQ	RCKY	Fri, Apr 15, 1994	13.00	13.50	13.00	13.25
303	NASDAQ	RCKY	Thu, Apr 14, 1994	12.75	13.50	12.75	13.50
302	NASDAQ	RCKY	Wed, Apr 13, 1994	13.75	13.75	12.75	12.75
301	NASDAQ	RCKY	Tue, Apr 12, 1994	13.25	14.00	13.25	13.25
300	NASDAQ	RCKY	Mon, Apr 11, 1994	13.25	13.75	13.25	13.25
299	NASDAQ	RCKY	Fri, Apr 8, 1994	13.75	13.75	13.00	13.25
298	NASDAQ	RCKY	Thu, Apr 7, 1994	13.00	13.75	13.00	13.75
297	NASDAQ	RCKY	Wed, Apr 6, 1994	13.50	13.75	13.00	13.75
296	NASDAQ	RCKY	Tue, Apr 5, 1994	13.25	13.63	12.75	13.50
295	NASDAQ	RCKY	Mon, Apr 4, 1994	12.75	13.00	12.00	12.50
294	NASDAQ	RCKY	Thu, Mar 31, 1994	12.50	13.25	12.50	13.25
293	NASDAQ	RCKY	Wed, Mar 30, 1994	13.25	13.25	12.50	13.25
292	NASDAQ	RCKY	Tue, Mar 29, 1994	13.00	13.50	13.00	13.25
291	NASDAQ	RCKY	Mon, Mar 28, 1994	14.25	14.25	13.00	13.00
290	NASDAQ	RCKY	Fri, Mar 25, 1994	13.50	14.00	13.25	13.75
289	NASDAQ	RCKY	Thu, Mar 24, 1994	14.00	14.75	13.63	13.63
288	NASDAQ	RCKY	Wed, Mar 23, 1994	14.00	14.75	14.00	14.75
287	NASDAQ	RCKY	Tue, Mar 22, 1994	14.50	14.75	14.00	14.75
286	NASDAQ	RCKY	Mon, Mar 21, 1994	15.50	15.50	14.50	15.00
285	NASDAQ	RCKY	Fri, Mar 18, 1994	15.25	15.50	14.75	15.13
284	NASDAQ	RCKY	Thu, Mar 17, 1994	15.25	15.25	14.75	15.00
283	NASDAQ	RCKY	Wed, Mar 16, 1994	15.00	15.00	15.00	15.00
282	NASDAQ	RCKY	Tue, Mar 15, 1994	15.00	15.75	15.00	15.00
281	NASDAQ	RCKY	Mon, Mar 14, 1994	15.75	15.75	15.00	15.00
280	NASDAQ	RCKY	Fri, Mar 11, 1994	14.75	16.00	14.75	15.38
279	NASDAQ	RCKY	Thu, Mar 10, 1994	13.75	15.25	13.50	14.75
278	NASDAQ	RCKY	Wed, Mar 9, 1994	13.50	14.25	13.50	14.25
277	NASDAQ	RCKY	Tue, Mar 8, 1994	14.00	14.25	13.50	13.50
276	NASDAQ	RCKY	Mon, Mar 7, 1994	13.75	14.25	13.25	14.00
275	NASDAQ	RCKY	Fri, Mar 4, 1994	13.25	13.75	13.25	13.25
274	NASDAQ	RCKY	Thu, Mar 3, 1994	13.75	13.75	13.25	13.25
273	NASDAQ	RCKY	Wed, Mar 2, 1994	13.25	13.75	13.00	13.75
272	NASDAQ	RCKY	Tue, Mar 1, 1994	13.25	13.75	13.25	13.75
271	NASDAQ	RCKY	Mon, Feb 28, 1994	13.75	13.75	13.25	13.75
270	NASDAQ	RCKY	Fri, Feb 25, 1994	13.50	13.75	13.00	13.50
269	NASDAQ	RCKY	Thu, Feb 24, 1994	14.00	14.00	13.25	13.25
268	NASDAQ	RCKY	Wed, Feb 23, 1994	13.75	14.00	13.50	14.00
267	NASDAQ	RCKY	Tue, Feb 22, 1994	13.50	13.75	13.00	13.25
266	NASDAQ	RCKY	Fri, Feb 18, 1994	13.25	13.75	12.75	13.75
265	NASDAQ	RCKY	Thu, Feb 17, 1994	13.25	13.25	12.75	13.25
264	NASDAQ	RCKY	Wed, Feb 16, 1994	13.75	13.75	12.75	12.75
263	NASDAQ	RCKY	Tue, Feb 15, 1994	13.00	14.50	13.00	13.75
262	NASDAQ	RCKY	Mon, Feb 14, 1994	13.50	13.75	13.00	13.50
261	NASDAQ	RCKY	Fri, Feb 11, 1994	12.25	13.25	12.25	13.25
260	NASDAQ	RCKY	Thu, Feb 10, 1994	12.25	13.00	12.25	13.00
259	NASDAQ	RCKY	Wed, Feb 9, 1994	13.00	13.00	12.00	12.75
258	NASDAQ	RCKY	Tue, Feb 8, 1994	12.75	13.00	12.50	12.88
257	NASDAQ	RCKY	Mon, Feb 7, 1994	13.00	13.00	12.50	13.00
256	NASDAQ	RCKY	Fri, Feb 4, 1994	13.50	14.00	12.75	13.50
255	NASDAQ	RCKY	Thu, Feb 3, 1994	13.75	14.25	13.50	13.75
254	NASDAQ	RCKY	Wed, Feb 2, 1994	13.50	14.25	13.00	14.25
253	NASDAQ	RCKY	Tue, Feb 1, 1994	13.75	14.50	13.50	13.75
252	NASDAQ	RCKY	Mon, Jan 31, 1994	15.00	15.00	14.00	14.25
251	NASDAQ	RCKY	Fri, Jan 28, 1994	14.25	15.00	13.88	15.00
250	NASDAQ	RCKY	Thu, Jan 27, 1994	14.00	14.00	13.25	13.75
249	NASDAQ	RCKY	Wed, Jan 26, 1994	14.00	14.63	13.25	13.50
248	NASDAQ	RCKY	Tue, Jan 25, 1994	15.50	15.50	14.00	14.50
247	NASDAQ	RCKY	Mon, Jan 24, 1994	15.00	15.50	14.50	15.25
246	NASDAQ	RCKY	Fri, Jan 21, 1994	13.75	15.00	13.75	15.00
245	NASDAQ	RCKY	Thu, Jan 20, 1994	15.00	15.00	13.50	14.25
244	NASDAQ	RCKY	Wed, Jan 19, 1994	16.75	16.75	14.50	14.75
243	NASDAQ	RCKY	Tue, Jan 18, 1994	17.25	17.25	16.75	16.75
242	NASDAQ	RCKY	Mon, Jan 17, 1994	16.75	17.25	16.75	17.25
241	NASDAQ	RCKY	Fri, Jan 14, 1994	17.25	17.25	17.25	17.25
240	NASDAQ	RCKY	Thu, Jan 13, 1994	16.75	17.25	16.75	16.75
239	NASDAQ	RCKY	Wed, Jan 12, 1994	16.75	16.75	16.75	16.75
238	NASDAQ	RCKY	Tue, Jan 11, 1994	17.00	17.00	17.00	17.00
237	NASDAQ	RCKY	Mon, Jan 10, 1994	16.75	17.00	16.75	17.00
236	NASDAQ	RCKY	Fri, Jan 7, 1994	17.00	17.00	16.75	16.75
235	NASDAQ	RCKY	Thu, Jan 6, 1994	16.50	17.00	16.50	17.00
234	NASDAQ	RCKY	Wed, Jan 5, 1994	17.50	17.50	16.75	17.00
233	NASDAQ	RCKY	Tue, Jan 4, 1994	17.75	18.25	17.63	17.63
232	NASDAQ	RCKY	Mon, Jan 3, 1994	17.75	18.25	17.75	18.25
231	NASDAQ	RCKY	Fri, Dec 31, 1993	18.25	18.25	17.75	17.75
230	NASDAQ	RCKY	Thu, Dec 30, 1993	18.00	18.00	17.75	18.00
229	NASDAQ	RCKY	Wed, Dec 29, 1993	18.25	18.75	18.25	18.25
228	NASDAQ	RCKY	Tue, Dec 28, 1993	18.75	18.75	18.25	18.75
227	NASDAQ	RCKY	Mon, Dec 27, 1993	18.25	19.25	18.25	18.75
226	NASDAQ	RCKY	Thu, Dec 23, 1993	17.75	18.25	17.75	17.88
225	NASDAQ	RCKY	Wed, Dec 22, 1993	16.25	17.25	16.25	16.75
224	NASDAQ	RCKY	Tue, Dec 21, 1993	15.75	16.75	15.75	16.25
223	NASDAQ	RCKY	Mon, Dec 20, 1993	16.25	16.25	15.25	16.25
222	NASDAQ	RCKY	Fri, Dec 17, 1993	16.25	16.38	15.75	16.25
221	NASDAQ	RCKY	Thu, Dec 16, 1993	16.75	16.75	15.25	16.25
220	NASDAQ	RCKY	Wed, Dec 15, 1993	17.50	17.50	16.25	16.75
219	NASDAQ	RCKY	Tue, Dec 14, 1993	19.25	19.25	17.75	18.00
218	NASDAQ	RCKY	Mon, Dec 13, 1993	18.75	19.00	18.75	19.00
217	NASDAQ	RCKY	Fri, Dec 10, 1993	19.25	19.25	18.75	19.25
216	NASDAQ	RCKY	Thu, Dec 9, 1993	18.75	19.25	18.75	19.25
215	NASDAQ	RCKY	Wed, Dec 8, 1993	18.75	18.88	18.75	18.75
214	NASDAQ	RCKY	Tue, Dec 7, 1993	18.75	19.25	18.75	19.25
213	NASDAQ	RCKY	Mon, Dec 6, 1993	18.75	19.25	18.75	19.00
212	NASDAQ	RCKY	Fri, Dec 3, 1993	19.25	19.25	18.75	19.00
211	NASDAQ	RCKY	Thu, Dec 2, 1993	19.50	19.50	18.75	18.75
210	NASDAQ	RCKY	Wed, Dec 1, 1993	19.50	19.50	19.00	19.50
209	NASDAQ	RCKY	Tue, Nov 30, 1993	18.25	19.50	18.25	19.00
208	NASDAQ	RCKY	Mon, Nov 29, 1993	18.25	18.75	18.25	18.75
207	NASDAQ	RCKY	Fri, Nov 26, 1993	17.75	18.00	17.50	17.75
206	NASDAQ	RCKY	Wed, Nov 24, 1993	17.75	18.00	17.50	17.88
205	NASDAQ	RCKY	Tue, Nov 23, 1993	17.00	17.50	16.50	17.50
204	NASDAQ	RCKY	Mon, Nov 22, 1993	16.75	17.25	16.50	17.25
203	NASDAQ	RCKY	Fri, Nov 19, 1993	17.25	17.50	16.50	16.75
202	NASDAQ	RCKY	Thu, Nov 18, 1993	17.75	17.75	17.25	17.75
201	NASDAQ	RCKY	Wed, Nov 17, 1993	17.50	17.75	16.75	17.75
200	NASDAQ	RCKY	Tue, Nov 16, 1993	18.00	18.00	16.75	17.50
199	NASDAQ	RCKY	Mon, Nov 15, 1993	19.50	19.63	18.00	18.00
198	NASDAQ	RCKY	Fri, Nov 12, 1993	19.75	20.50	19.50	20.00
197	NASDAQ	RCKY	Thu, Nov 11, 1993	20.50	20.50	19.75	20.25
196	NASDAQ	RCKY	Wed, Nov 10, 1993	19.50	20.50	19.50	19.75
195	NASDAQ	RCKY	Tue, Nov 9, 1993	18.75	20.00	18.75	20.00
194	NASDAQ	RCKY	Mon, Nov 8, 1993	18.25	18.75	18.00	18.75
193	NASDAQ	RCKY	Fri, Nov 5, 1993	18.00	18.00	17.50	18.00
192	NASDAQ	RCKY	Thu, Nov 4, 1993	18.25	18.25	17.50	18.00
191	NASDAQ	RCKY	Wed, Nov 3, 1993	18.75	19.00	18.25	18.25
190	NASDAQ	RCKY	Tue, Nov 2, 1993	18.50	18.75	18.25	18.75
189	NASDAQ	RCKY	Mon, Nov 1, 1993	19.25	20.00	18.50	19.00
188	NASDAQ	RCKY	Fri, Oct 29, 1993	18.75	20.00	18.75	19.25
187	NASDAQ	RCKY	Thu, Oct 28, 1993	17.25	19.25	16.75	19.00
186	NASDAQ	RCKY	Wed, Oct 27, 1993	16.25	18.00	16.25	16.75
185	NASDAQ	RCKY	Tue, Oct 26, 1993	16.50	16.75	16.00	16.75
184	NASDAQ	RCKY	Mon, Oct 25, 1993	16.50	16.50	16.00	16.00
183	NASDAQ	RCKY	Fri, Oct 22, 1993	16.00	16.50	16.00	16.50
182	NASDAQ	RCKY	Thu, Oct 21, 1993	16.75	16.75	16.00	16.00
181	NASDAQ	RCKY	Wed, Oct 20, 1993	16.75	17.00	16.25	16.75
180	NASDAQ	RCKY	Tue, Oct 19, 1993	16.75	17.25	16.75	16.75
179	NASDAQ	RCKY	Mon, Oct 18, 1993	16.75	17.25	16.75	16.75
178	NASDAQ	RCKY	Fri, Oct 15, 1993	17.00	17.25	16.75	17.25
177	NASDAQ	RCKY	Thu, Oct 14, 1993	17.00	17.50	16.50	17.25
176	NASDAQ	RCKY	Wed, Oct 13, 1993	17.00	17.50	16.50	16.50
175	NASDAQ	RCKY	Tue, Oct 12, 1993	15.50	17.25	15.50	17.25
174	NASDAQ	RCKY	Mon, Oct 11, 1993	15.50	16.00	15.50	16.00
173	NASDAQ	RCKY	Fri, Oct 8, 1993	15.50	16.00	15.50	16.00
172	NASDAQ	RCKY	Thu, Oct 7, 1993	16.00	16.00	15.50	15.50
171	NASDAQ	RCKY	Wed, Oct 6, 1993	16.00	16.00	15.50	16.00
170	NASDAQ	RCKY	Tue, Oct 5, 1993	16.00	16.00	15.50	15.50
169	NASDAQ	RCKY	Mon, Oct 4, 1993	16.00	16.00	15.50	16.00
168	NASDAQ	RCKY	Fri, Oct 1, 1993	16.00	16.25	15.50	15.50
167	NASDAQ	RCKY	Thu, Sep 30, 1993	16.00	16.00	15.25	15.50
166	NASDAQ	RCKY	Wed, Sep 29, 1993	16.25	16.75	15.50	15.50
165	NASDAQ	RCKY	Tue, Sep 28, 1993	16.25	17.00	16.00	16.63
164	NASDAQ	RCKY	Mon, Sep 27, 1993	14.75	16.25	14.75	15.25
163	NASDAQ	RCKY	Fri, Sep 24, 1993	14.75	15.25	14.75	15.25
162	NASDAQ	RCKY	Thu, Sep 23, 1993	14.75	15.50	14.75	14.75
161	NASDAQ	RCKY	Wed, Sep 22, 1993	14.00	15.50	14.00	14.75
160	NASDAQ	RCKY	Tue, Sep 21, 1993	13.75	14.50	13.75	14.00
159	NASDAQ	RCKY	Mon, Sep 20, 1993	14.25	14.25	13.75	14.25
158	NASDAQ	RCKY	Fri, Sep 17, 1993	13.75	14.25	13.75	14.25
157	NASDAQ	RCKY	Thu, Sep 16, 1993	13.75	14.25	13.75	13.75
156	NASDAQ	RCKY	Wed, Sep 15, 1993	13.50	14.50	13.00	14.25
155	NASDAQ	RCKY	Tue, Sep 14, 1993	13.00	13.50	12.75	13.50
154	NASDAQ	RCKY	Mon, Sep 13, 1993	13.00	13.25	12.75	13.25
153	NASDAQ	RCKY	Fri, Sep 10, 1993	12.50	13.00	12.50	12.50
152	NASDAQ	RCKY	Thu, Sep 9, 1993	12.75	12.75	12.25	12.50
151	NASDAQ	RCKY	Wed, Sep 8, 1993	12.75	13.25	12.50	12.75
150	NASDAQ	RCKY	Tue, Sep 7, 1993	13.50	13.50	12.75	12.75
149	NASDAQ	RCKY	Fri, Sep 3, 1993	13.50	13.50	12.75	13.50
148	NASDAQ	RCKY	Thu, Sep 2, 1993	13.50	13.50	12.75	12.75
147	NASDAQ	RCKY	Wed, Sep 1, 1993	13.50	13.75	13.00	13.50
146	NASDAQ	RCKY	Tue, Aug 31, 1993	12.50	13.50	12.50	13.38
145	NASDAQ	RCKY	Mon, Aug 30, 1993	12.50	13.00	12.50	13.00
144	NASDAQ	RCKY	Fri, Aug 27, 1993	12.25	13.00	12.25	12.50
143	NASDAQ	RCKY	Thu, Aug 26, 1993	12.25	13.00	12.25	12.25
142	NASDAQ	RCKY	Wed, Aug 25, 1993	13.00	13.75	12.25	12.25
141	NASDAQ	RCKY	Tue, Aug 24, 1993	13.25	13.75	12.75	13.00
140	NASDAQ	RCKY	Mon, Aug 23, 1993	13.25	13.75	12.75	13.25
139	NASDAQ	RCKY	Fri, Aug 20, 1993	12.50	13.25	12.50	13.25
138	NASDAQ	RCKY	Thu, Aug 19, 1993	13.00	13.00	12.25	12.75
137	NASDAQ	RCKY	Wed, Aug 18, 1993	12.50	13.00	12.50	13.00
136	NASDAQ	RCKY	Tue, Aug 17, 1993	12.00	13.00	12.00	13.00
135	NASDAQ	RCKY	Mon, Aug 16, 1993	12.25	12.50	11.75	12.00
134	NASDAQ	RCKY	Fri, Aug 13, 1993	12.25	12.25	11.75	12.25
133	NASDAQ	RCKY	Thu, Aug 12, 1993	11.75	12.25	11.75	11.75
132	NASDAQ	RCKY	Wed, Aug 11, 1993	11.75	12.25	11.75	12.25
131	NASDAQ	RCKY	Tue, Aug 10, 1993	10.75	12.25	10.75	12.00
130	NASDAQ	RCKY	Mon, Aug 9, 1993	10.00	11.25	10.00	11.13
129	NASDAQ	RCKY	Fri, Aug 6, 1993	10.00	10.00	9.75	10.00
128	NASDAQ	RCKY	Thu, Aug 5, 1993	9.75	10.00	9.75	9.75
127	NASDAQ	RCKY	Wed, Aug 4, 1993	9.75	10.00	9.75	10.00
126	NASDAQ	RCKY	Tue, Aug 3, 1993	10.00	10.00	9.75	10.00
125	NASDAQ	RCKY	Mon, Aug 2, 1993	10.00	10.00	9.75	10.00
124	NASDAQ	RCKY	Fri, Jul 30, 1993	10.00	10.00	10.00	10.00
123	NASDAQ	RCKY	Thu, Jul 29, 1993	9.50	10.00	9.50	9.50
122	NASDAQ	RCKY	Wed, Jul 28, 1993	9.88	10.00	9.50	9.63
121	NASDAQ	RCKY	Tue, Jul 27, 1993	10.00	10.00	9.50	9.50
120	NASDAQ	RCKY	Mon, Jul 26, 1993	10.00	10.00	9.50	9.50
119	NASDAQ	RCKY	Fri, Jul 23, 1993	10.00	10.00	9.50	10.00
118	NASDAQ	RCKY	Thu, Jul 22, 1993	9.50	9.75	9.50	9.50
117	NASDAQ	RCKY	Wed, Jul 21, 1993	10.00	10.00	10.00	10.00
116	NASDAQ	RCKY	Tue, Jul 20, 1993	10.00	10.00	9.50	9.63
115	NASDAQ	RCKY	Mon, Jul 19, 1993	10.25	10.25	9.50	10.00
114	NASDAQ	RCKY	Fri, Jul 16, 1993	9.50	10.25	9.50	9.50
113	NASDAQ	RCKY	Thu, Jul 15, 1993	10.25	10.25	9.50	9.50
112	NASDAQ	RCKY	Wed, Jul 14, 1993	10.25	10.25	9.50	10.00
111	NASDAQ	RCKY	Tue, Jul 13, 1993	10.25	10.25	9.50	10.25
110	NASDAQ	RCKY	Mon, Jul 12, 1993	10.25	10.25	10.25	10.25
109	NASDAQ	RCKY	Fri, Jul 9, 1993	10.00	10.00	9.50	9.50
108	NASDAQ	RCKY	Thu, Jul 8, 1993	10.00	10.00	10.00	10.00
107	NASDAQ	RCKY	Wed, Jul 7, 1993	9.50	10.00	9.50	10.00
106	NASDAQ	RCKY	Tue, Jul 6, 1993	9.75	10.00	9.50	9.50
105	NASDAQ	RCKY	Fri, Jul 2, 1993	10.25	10.25	10.00	10.00
104	NASDAQ	RCKY	Thu, Jul 1, 1993	10.25	10.25	9.75	10.25
103	NASDAQ	RCKY	Wed, Jun 30, 1993	9.75	10.25	9.75	9.75
102	NASDAQ	RCKY	Tue, Jun 29, 1993	9.50	10.25	9.50	10.25
101	NASDAQ	RCKY	Mon, Jun 28, 1993	9.00	9.75	9.00	9.75
100	NASDAQ	RCKY	Fri, Jun 25, 1993	9.25	9.25	9.00	9.00
99	NASDAQ	RCKY	Thu, Jun 24, 1993	9.25	9.25	8.75	9.25
98	NASDAQ	RCKY	Wed, Jun 23, 1993	8.50	9.25	8.50	9.25
97	NASDAQ	RCKY	Tue, Jun 22, 1993	9.25	9.25	8.50	8.75
96	NASDAQ	RCKY	Mon, Jun 21, 1993	9.50	10.25	9.00	9.00
95	NASDAQ	RCKY	Fri, Jun 18, 1993	9.50	10.25	9.50	10.25
94	NASDAQ	RCKY	Thu, Jun 17, 1993	9.75	10.25	9.50	9.75
93	NASDAQ	RCKY	Wed, Jun 16, 1993	10.25	10.25	9.75	10.25
92	NASDAQ	RCKY	Tue, Jun 15, 1993	9.75	10.25	9.75	9.75
91	NASDAQ	RCKY	Mon, Jun 14, 1993	9.75	10.25	9.75	9.75
90	NASDAQ	RCKY	Fri, Jun 11, 1993	10.25	10.25	9.75	10.25
89	NASDAQ	RCKY	Thu, Jun 10, 1993	10.25	10.25	9.75	9.75
88	NASDAQ	RCKY	Wed, Jun 9, 1993	10.25	10.25	10.00	10.25
87	NASDAQ	RCKY	Tue, Jun 8, 1993	10.25	10.25	10.00	10.25
86	NASDAQ	RCKY	Mon, Jun 7, 1993	10.00	10.25	10.00	10.25
85	NASDAQ	RCKY	Fri, Jun 4, 1993	10.25	10.25	10.00	10.00
84	NASDAQ	RCKY	Thu, Jun 3, 1993	10.25	10.25	10.00	10.25
83	NASDAQ	RCKY	Wed, Jun 2, 1993	10.00	10.25	10.00	10.25
82	NASDAQ	RCKY	Tue, Jun 1, 1993	10.25	10.25	10.25	10.25
81	NASDAQ	RCKY	Fri, May 28, 1993	10.00	10.25	10.00	10.00
80	NASDAQ	RCKY	Thu, May 27, 1993	10.25	10.25	10.00	10.25
79	NASDAQ	RCKY	Wed, May 26, 1993	10.25	10.25	10.00	10.00
78	NASDAQ	RCKY	Tue, May 25, 1993	10.00	10.25	10.00	10.25
77	NASDAQ	RCKY	Mon, May 24, 1993	10.00	10.25	10.00	10.25
76	NASDAQ	RCKY	Fri, May 21, 1993	10.25	10.25	10.00	10.00
75	NASDAQ	RCKY	Thu, May 20, 1993	10.25	10.25	9.75	10.25
74	NASDAQ	RCKY	Wed, May 19, 1993	10.25	10.25	9.75	9.75
73	NASDAQ	RCKY	Tue, May 18, 1993	10.25	10.75	9.75	9.75
72	NASDAQ	RCKY	Mon, May 17, 1993	10.25	10.75	10.25	10.25
71	NASDAQ	RCKY	Fri, May 14, 1993	10.75	10.75	10.25	10.25
70	NASDAQ	RCKY	Thu, May 13, 1993	10.25	10.75	10.25	10.25
69	NASDAQ	RCKY	Wed, May 12, 1993	11.00	11.00	10.25	10.25
68	NASDAQ	RCKY	Tue, May 11, 1993	11.00	11.00	10.50	10.50
67	NASDAQ	RCKY	Mon, May 10, 1993	10.50	11.00	10.50	11.00
66	NASDAQ	RCKY	Fri, May 7, 1993	10.75	11.00	10.75	11.00
65	NASDAQ	RCKY	Thu, May 6, 1993	10.50	11.00	10.50	10.50
64	NASDAQ	RCKY	Wed, May 5, 1993	10.75	11.00	10.25	11.00
63	NASDAQ	RCKY	Tue, May 4, 1993	11.00	11.00	10.50	10.50
62	NASDAQ	RCKY	Mon, May 3, 1993	11.00	11.00	11.00	11.00
61	NASDAQ	RCKY	Fri, Apr 30, 1993	11.00	11.00	10.50	10.50
60	NASDAQ	RCKY	Thu, Apr 29, 1993	11.00	11.00	10.50	10.50
59	NASDAQ	RCKY	Wed, Apr 28, 1993	11.00	11.00	10.50	10.75
58	NASDAQ	RCKY	Tue, Apr 27, 1993	11.00	11.00	10.50	10.50
57	NASDAQ	RCKY	Mon, Apr 26, 1993	10.25	11.00	10.25	10.50
56	NASDAQ	RCKY	Fri, Apr 23, 1993	10.25	10.25	9.75	10.25
55	NASDAQ	RCKY	Thu, Apr 22, 1993	10.25	10.25	9.75	10.00
54	NASDAQ	RCKY	Wed, Apr 21, 1993	11.00	11.25	10.00	10.00
53	NASDAQ	RCKY	Tue, Apr 20, 1993	11.25	11.25	10.75	10.75
52	NASDAQ	RCKY	Mon, Apr 19, 1993	11.00	11.25	10.75	11.00
51	NASDAQ	RCKY	Fri, Apr 16, 1993	11.00	11.25	11.00	11.00
50	NASDAQ	RCKY	Thu, Apr 15, 1993	11.00	11.50	11.00	11.00
49	NASDAQ	RCKY	Wed, Apr 14, 1993	11.00	11.50	11.00	11.50
48	NASDAQ	RCKY	Tue, Apr 13, 1993	11.50	11.50	11.00	11.00
47	NASDAQ	RCKY	Mon, Apr 12, 1993	11.00	11.50	11.00	11.00
46	NASDAQ	RCKY	Thu, Apr 8, 1993	11.50	11.50	11.00	11.00
45	NASDAQ	RCKY	Wed, Apr 7, 1993	11.00	11.50	11.00	11.50
44	NASDAQ	RCKY	Tue, Apr 6, 1993	11.00	11.50	11.00	11.50
43	NASDAQ	RCKY	Mon, Apr 5, 1993	11.75	11.75	11.00	11.50
42	NASDAQ	RCKY	Fri, Apr 2, 1993	12.25	12.25	11.50	11.50
41	NASDAQ	RCKY	Thu, Apr 1, 1993	12.25	12.25	11.50	11.75
40	NASDAQ	RCKY	Wed, Mar 31, 1993	11.50	12.25	11.50	11.75
39	NASDAQ	RCKY	Tue, Mar 30, 1993	12.00	12.00	11.50	11.50
38	NASDAQ	RCKY	Mon, Mar 29, 1993	12.00	12.00	11.50	12.00
37	NASDAQ	RCKY	Fri, Mar 26, 1993	12.00	12.00	11.50	12.00
36	NASDAQ	RCKY	Thu, Mar 25, 1993	11.75	12.00	11.50	12.00
35	NASDAQ	RCKY	Wed, Mar 24, 1993	11.50	11.75	11.25	11.50
34	NASDAQ	RCKY	Tue, Mar 23, 1993	11.25	11.50	11.25	11.25
33	NASDAQ	RCKY	Mon, Mar 22, 1993	11.25	11.50	10.88	11.50
32	NASDAQ	RCKY	Fri, Mar 19, 1993	11.25	12.00	11.00	11.25
31	NASDAQ	RCKY	Thu, Mar 18, 1993	12.25	12.25	11.25	11.25
30	NASDAQ	RCKY	Wed, Mar 17, 1993	12.50	12.75	11.75	11.75
29	NASDAQ	RCKY	Tue, Mar 16, 1993	13.25	13.25	12.50	12.50
28	NASDAQ	RCKY	Mon, Mar 15, 1993	13.25	13.25	12.75	13.25
27	NASDAQ	RCKY	Fri, Mar 12, 1993	12.50	13.25	12.50	13.25
26	NASDAQ	RCKY	Thu, Mar 11, 1993	12.25	13.00	12.25	13.00
25	NASDAQ	RCKY	Wed, Mar 10, 1993	12.50	13.00	12.25	12.25
24	NASDAQ	RCKY	Tue, Mar 9, 1993	12.25	13.00	12.25	12.50
23	NASDAQ	RCKY	Mon, Mar 8, 1993	12.50	12.75	12.25	12.25
22	NASDAQ	RCKY	Fri, Mar 5, 1993	12.75	12.75	12.25	12.25
21	NASDAQ	RCKY	Thu, Mar 4, 1993	12.50	13.00	12.00	12.50
20	NASDAQ	RCKY	Wed, Mar 3, 1993	12.00	12.50	12.00	12.00
19	NASDAQ	RCKY	Tue, Mar 2, 1993	12.25	12.25	11.75	12.25
18	NASDAQ	RCKY	Mon, Mar 1, 1993	12.75	12.75	12.25	12.75
17	NASDAQ	RCKY	Fri, Feb 26, 1993	12.25	13.00	12.25	12.75
16	NASDAQ	RCKY	Thu, Feb 25, 1993	11.25	12.25	11.25	12.00
15	NASDAQ	RCKY	Wed, Feb 24, 1993	11.75	11.75	11.25	11.25
14	NASDAQ	RCKY	Tue, Feb 23, 1993	11.75	11.75	11.25	11.25
13	NASDAQ	RCKY	Mon, Feb 22, 1993	12.00	12.00	11.25	11.25
12	NASDAQ	RCKY	Fri, Feb 19, 1993	11.50	11.75	10.88	11.75
11	NASDAQ	RCKY	Thu, Feb 18, 1993	11.50	11.50	11.00	11.13
10	NASDAQ	RCKY	Wed, Feb 17, 1993	10.25	11.50	10.25	11.00
9	NASDAQ	RCKY	Tue, Feb 16, 1993	11.50	11.75	9.75	10.25
8	NASDAQ	RCKY	Fri, Feb 12, 1993	13.00	13.25	11.75	11.75
7	NASDAQ	RCKY	Thu, Feb 11, 1993	13.25	13.25	12.75	12.75
6	NASDAQ	RCKY	Wed, Feb 10, 1993	12.75	13.50	12.25	13.25
5	NASDAQ	RCKY	Tue, Feb 9, 1993	11.75	12.75	11.75	12.50
4	NASDAQ	RCKY	Mon, Feb 8, 1993	12.00	12.25	11.50	12.25
3	NASDAQ	RCKY	Fri, Feb 5, 1993	11.75	12.00	11.50	12.00
2	NASDAQ	RCKY	Thu, Feb 4, 1993	12.25	12.25	11.75	12.00
1	NASDAQ	RCKY	Wed, Feb 3, 1993	12.25	12.25	11.25	12.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Rocky Brands Inc NASDAQ:RCKY Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024